サイバーエージェントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,022 | 1,073 | 1,016.5 | 1,068 | +55.5 | +5.5% | 8,759,100 |
| 2024/02/27 | 1,030 | 1,046 | 1,008.5 | 1,012.5 | -17.5 | -1.7% | 6,742,700 |
| 2024/02/26 | 1,035 | 1,041 | 1,021.5 | 1,030 | +1 | +0.1% | 5,970,600 |
| 2024/02/22 | 1,050 | 1,054.5 | 1,022.5 | 1,029 | -24.5 | -2.3% | 6,059,600 |
| 2024/02/21 | 1,050 | 1,060.5 | 1,040 | 1,053.5 | +1.5 | +0.1% | 3,034,800 |
| 2024/02/20 | 1,061.5 | 1,070 | 1,039 | 1,052 | -17.5 | -1.6% | 5,849,700 |
| 2024/02/19 | 1,075.5 | 1,081 | 1,063.5 | 1,069.5 | -8.5 | -0.8% | 3,508,100 |
| 2024/02/16 | 1,046 | 1,081 | 1,043 | 1,078 | +33.5 | +3.2% | 5,389,600 |
| 2024/02/15 | 1,034.5 | 1,053.5 | 1,030.5 | 1,044.5 | +14.5 | +1.4% | 5,420,800 |
| 2024/02/14 | 1,019.5 | 1,042 | 1,017 | 1,030 | -8 | -0.8% | 4,490,100 |
| 2024/02/13 | 1,028 | 1,046 | 1,022.5 | 1,038 | +28 | +2.8% | 5,141,700 |
| 2024/02/09 | 1,020 | 1,024 | 1,003.5 | 1,010 | -4.5 | -0.4% | 4,539,000 |
| 2024/02/08 | 1,027 | 1,028.5 | 1,008 | 1,014.5 | -8.5 | -0.8% | 5,084,900 |
| 2024/02/07 | 1,040 | 1,040 | 1,014 | 1,023 | -11 | -1.1% | 5,916,100 |
| 2024/02/06 | 1,050 | 1,050.5 | 1,032.5 | 1,034 | -20 | -1.9% | 6,464,300 |
| 2024/02/05 | 1,027 | 1,074 | 1,024 | 1,054 | +33 | +3.2% | 10,593,500 |
| 2024/02/02 | 1,009.5 | 1,046 | 999.7 | 1,021 | +26.5 | +2.7% | 14,715,900 |
| 2024/02/01 | 990.1 | 1,042.5 | 964.2 | 994.5 | +38 | +4% | 23,400,900 |
| 2024/01/31 | 945 | 956.7 | 928.5 | 956.5 | +5.4 | +0.6% | 11,351,200 |
| 2024/01/30 | 936 | 969.3 | 933 | 951.1 | +10.1 | +1.1% | 10,767,400 |
| 2024/01/29 | 945.2 | 954 | 937.8 | 941 | -10.3 | -1.1% | 8,096,800 |
| 2024/01/26 | 952.1 | 974.9 | 948.3 | 951.3 | +2.5 | +0.3% | 10,618,600 |
| 2024/01/25 | 936 | 950 | 921.9 | 948.8 | +18.8 | +2% | 8,321,900 |
| 2024/01/24 | 930 | 935.9 | 921 | 930 | -0.1 | ±0% | 4,912,400 |
| 2024/01/23 | 933.8 | 943 | 922.8 | 930.1 | -3.7 | -0.4% | 4,982,400 |
| 2024/01/22 | 929 | 944.9 | 917.1 | 933.8 | +14 | +1.5% | 6,138,400 |
| 2024/01/19 | 916 | 934.3 | 912.1 | 919.8 | +9.8 | +1.1% | 5,387,000 |
| 2024/01/18 | 909.5 | 918.5 | 899.6 | 910 | +0.8 | +0.1% | 5,806,600 |
| 2024/01/17 | 889.8 | 932.7 | 888 | 909.2 | +30.5 | +3.5% | 12,799,000 |
| 2024/01/16 | 888 | 891.2 | 874.9 | 878.7 | -13.6 | -1.5% | 7,164,900 |
| 2024/01/15 | 909.1 | 912 | 887.1 | 892.3 | -22.5 | -2.5% | 6,821,100 |
| 2024/01/12 | 930 | 931 | 907 | 914.8 | -10.1 | -1.1% | 7,897,500 |
| 2024/01/11 | 906 | 927 | 903.6 | 924.9 | +20.1 | +2.2% | 7,081,400 |
| 2024/01/10 | 912 | 923.5 | 904.5 | 904.8 | -10.2 | -1.1% | 7,344,800 |
| 2024/01/09 | 891.6 | 922 | 887 | 915 | +26.4 | +3% | 7,610,500 |
| 2024/01/05 | 897 | 909.4 | 885.7 | 888.6 | -2.1 | -0.2% | 6,903,800 |
| 2024/01/04 | 870.1 | 895.2 | 858.1 | 890.7 | +5.6 | +0.6% | 6,459,700 |
| 2023/12/29 | 862.7 | 885.1 | 856.5 | 885.1 | +28.5 | +3.3% | 7,669,100 |
| 2023/12/28 | 855.5 | 856.6 | 842.2 | 856.6 | +7.8 | +0.9% | 3,391,700 |
| 2023/12/27 | 833.1 | 854.8 | 832.2 | 848.8 | +21.8 | +2.6% | 6,974,100 |
| 2023/12/26 | 832.4 | 836.6 | 824.6 | 827 | -9 | -1.1% | 5,131,600 |
| 2023/12/25 | 852 | 853.4 | 835.7 | 836 | -7.7 | -0.9% | 2,917,000 |
| 2023/12/22 | 867.6 | 868.7 | 836.8 | 843.7 | -22.7 | -2.6% | 7,434,900 |
| 2023/12/21 | 857 | 873.7 | 856.4 | 866.4 | +1.9 | +0.2% | 6,024,700 |
| 2023/12/20 | 866.4 | 874.5 | 859.3 | 864.5 | -0.9 | -0.1% | 5,851,300 |
| 2023/12/19 | 845 | 865.9 | 843 | 865.4 | +25.2 | +3% | 8,579,000 |
| 2023/12/18 | 811 | 842.7 | 808.3 | 840.2 | +38.1 | +4.8% | 10,040,700 |
| 2023/12/15 | 814.4 | 814.4 | 797 | 802.1 | -10.7 | -1.3% | 9,905,400 |
| 2023/12/14 | 819.5 | 824.4 | 802.1 | 812.8 | +1.8 | +0.2% | 6,306,600 |
| 2023/12/13 | 818.8 | 823.1 | 803.1 | 811 | -10.7 | -1.3% | 6,415,400 |
51～
100
件表示中 / 5916件
類似銘柄と比較する
現在ご覧いただいている「サイバエージ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サイバエージ | 102,800円 | +4.1% | +20.4% | 1.46% | 65.06倍 | 3.50倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| 博報堂ＤＹ | 150,800円 | -2.1% | -40.4% | 2.12% | 23.07倍 | 1.52倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| パーソルＨＤ | 23,300円 | +6.8% | +4.6% | 3.86% | 16.39倍 | 2.77倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ベイカレント | 330,300円 | +22.5% | +20.0% | 1.51% | 16.65倍 | 6.81倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ＡＬＳＯＫ | 84,500円 | +4.1% | +4.5% | 2.06% | 16.59倍 | 1.32倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
