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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,465.5 | 1,508 | 1,459 | 1,471.5 | +25.5 | +1.8% | 4,642,100 |
| 2026/01/22 | 1,446.5 | 1,457.5 | 1,436.5 | 1,446 | +1 | +0.1% | 2,929,700 |
| 2026/01/21 | 1,433 | 1,451.5 | 1,425.5 | 1,445 | -8.5 | -0.6% | 3,012,000 |
| 2026/01/20 | 1,443 | 1,470.5 | 1,438.5 | 1,453.5 | +10.5 | +0.7% | 3,725,800 |
| 2026/01/19 | 1,416 | 1,451 | 1,412.5 | 1,443 | +31.5 | +2.2% | 4,189,100 |
| 2026/01/16 | 1,410 | 1,417.5 | 1,389.5 | 1,411.5 | -6.5 | -0.5% | 3,463,900 |
| 2026/01/15 | 1,400 | 1,425 | 1,391.5 | 1,418 | -3 | -0.2% | 2,797,600 |
| 2026/01/14 | 1,395 | 1,424.5 | 1,385 | 1,421 | +22 | +1.6% | 3,043,400 |
| 2026/01/13 | 1,415 | 1,415.5 | 1,380 | 1,399 | +2.5 | +0.2% | 3,322,700 |
| 2026/01/09 | 1,402 | 1,415.5 | 1,377 | 1,396.5 | -5.5 | -0.4% | 3,452,500 |
| 2026/01/08 | 1,392 | 1,408.5 | 1,373 | 1,402 | +20.5 | +1.5% | 2,810,400 |
| 2026/01/07 | 1,371.5 | 1,388.5 | 1,365.5 | 1,381.5 | -10 | -0.7% | 3,295,400 |
| 2026/01/06 | 1,364 | 1,392 | 1,361 | 1,391.5 | +32.5 | +2.4% | 2,849,000 |
| 2026/01/05 | 1,328 | 1,361 | 1,327 | 1,359 | +21 | +1.6% | 3,097,300 |
| 2025/12/30 | 1,349 | 1,352 | 1,337 | 1,338 | -11 | -0.8% | 1,856,500 |
| 2025/12/29 | 1,360.5 | 1,364 | 1,343 | 1,349 | +5.5 | +0.4% | 2,098,500 |
| 2025/12/26 | 1,370.5 | 1,376 | 1,342 | 1,343.5 | -19 | -1.4% | 2,383,100 |
| 2025/12/25 | 1,338.5 | 1,367.5 | 1,325 | 1,362.5 | +42 | +3.2% | 2,322,700 |
| 2025/12/24 | 1,334.5 | 1,337 | 1,317 | 1,320.5 | -19.5 | -1.5% | 1,779,500 |
| 2025/12/23 | 1,320 | 1,343.5 | 1,319.5 | 1,340 | +21 | +1.6% | 2,351,400 |
| 2025/12/22 | 1,332 | 1,332 | 1,304 | 1,319 | +8.5 | +0.6% | 2,124,800 |
| 2025/12/19 | 1,320 | 1,323 | 1,297.5 | 1,310.5 | -0.5 | ±0% | 4,644,600 |
| 2025/12/18 | 1,300 | 1,326 | 1,292.5 | 1,311 | +1 | +0.1% | 3,414,100 |
| 2025/12/17 | 1,305 | 1,327 | 1,287.5 | 1,310 | -8 | -0.6% | 3,589,700 |
| 2025/12/16 | 1,310.5 | 1,333 | 1,310.5 | 1,318 | +5.5 | +0.4% | 3,298,700 |
| 2025/12/15 | 1,299 | 1,319.5 | 1,295.5 | 1,312.5 | +16 | +1.2% | 2,855,200 |
| 2025/12/12 | 1,282.5 | 1,302 | 1,281 | 1,296.5 | +15.5 | +1.2% | 3,132,400 |
| 2025/12/11 | 1,316 | 1,327 | 1,273.5 | 1,281 | -47 | -3.5% | 4,548,100 |
| 2025/12/10 | 1,343.5 | 1,348 | 1,323 | 1,328 | -21 | -1.6% | 2,172,200 |
| 2025/12/09 | 1,350 | 1,359.5 | 1,338.5 | 1,349 | +12 | +0.9% | 2,264,400 |
| 2025/12/08 | 1,338 | 1,343 | 1,313 | 1,337 | -14.5 | -1.1% | 4,733,300 |
| 2025/12/05 | 1,365.5 | 1,375.5 | 1,346 | 1,351.5 | -33 | -2.4% | 2,714,200 |
| 2025/12/04 | 1,355 | 1,390.5 | 1,354 | 1,384.5 | +23.5 | +1.7% | 2,381,800 |
| 2025/12/03 | 1,371 | 1,376.5 | 1,355.5 | 1,361 | -10 | -0.7% | 2,433,000 |
| 2025/12/02 | 1,375.5 | 1,389 | 1,364.5 | 1,371 | -4 | -0.3% | 2,438,900 |
| 2025/12/01 | 1,397 | 1,407.5 | 1,362 | 1,375 | -21.5 | -1.5% | 3,224,900 |
| 2025/11/28 | 1,396.5 | 1,398 | 1,385 | 1,396.5 | +7.5 | +0.5% | 2,635,300 |
| 2025/11/27 | 1,416 | 1,420 | 1,388 | 1,389 | -27 | -1.9% | 3,578,700 |
| 2025/11/26 | 1,398.5 | 1,424.5 | 1,390.5 | 1,416 | +11.5 | +0.8% | 3,790,600 |
| 2025/11/25 | 1,425 | 1,428.5 | 1,382.5 | 1,404.5 | +19.5 | +1.4% | 5,159,500 |
| 2025/11/21 | 1,346.5 | 1,391.5 | 1,342 | 1,385 | +32.5 | +2.4% | 4,968,800 |
| 2025/11/20 | 1,340 | 1,354 | 1,305.5 | 1,352.5 | +9 | +0.7% | 6,727,800 |
| 2025/11/19 | 1,360.5 | 1,366.5 | 1,332 | 1,343.5 | -26 | -1.9% | 6,127,000 |
| 2025/11/18 | 1,391 | 1,402.5 | 1,353 | 1,369.5 | -25 | -1.8% | 6,620,300 |
| 2025/11/17 | 1,477.5 | 1,486.5 | 1,366 | 1,394.5 | -161 | -10.4% | 15,469,400 |
| 2025/11/14 | 1,562.5 | 1,569.5 | 1,547 | 1,555.5 | -7 | -0.4% | 4,454,200 |
| 2025/11/13 | 1,585 | 1,586 | 1,562.5 | 1,562.5 | -5.5 | -0.4% | 3,100,200 |
| 2025/11/12 | 1,561 | 1,583 | 1,554 | 1,568 | +24.5 | +1.6% | 4,341,300 |
| 2025/11/11 | 1,554.5 | 1,558 | 1,537 | 1,543.5 | +20.5 | +1.3% | 3,272,400 |
| 2025/11/10 | 1,523 | 1,526.5 | 1,509 | 1,523 | +18.5 | +1.2% | 3,283,200 |
1～
50
件表示中 / 6331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 | 147,150円 | +0.7% | -30.3% | 1.29% | 29.85倍 | 4.15倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| 電通Ｇ | 312,800円 | +0.7% | - | 0.00% | - | 1.40倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 174,150円 | +7.5% | +5.9% | 2.95% | 20.34倍 | 4.09倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| パーソルＨＤ | 28,140円 | +6.1% | +13.7% | 3.91% | 15.31倍 | 3.01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 |
| ＡＬＳＯＫ | 124,050円 | +8.4% | +19.5% | 2.35% | 18.32倍 | 1.73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
