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 |
|---|---|---|---|---|---|---|---|
| 2004/07/30 | 981.3 | 1,003.8 | 956.3 | 982.5 | +13.7 | +1.4% | 1,703,200 |
| 2004/07/29 | 1,037.5 | 1,038.8 | 956.3 | 968.8 | -65 | -6.3% | 1,902,400 |
| 2004/07/28 | 1,043.8 | 1,053.8 | 1,010 | 1,033.8 | +52.5 | +5.4% | 1,848,000 |
| 2004/07/27 | 1,053.8 | 1,081.3 | 941.3 | 981.3 | -85 | -8% | 3,774,400 |
| 2004/07/26 | 1,118.8 | 1,131.3 | 1,062.5 | 1,066.3 | -77.5 | -6.8% | 2,169,600 |
| 2004/07/23 | 1,173.8 | 1,196.3 | 1,142.5 | 1,143.8 | -21.2 | -1.8% | 1,356,000 |
| 2004/07/22 | 1,108.8 | 1,208.8 | 1,108.8 | 1,165 | +18.7 | +1.6% | 2,219,200 |
| 2004/07/21 | 1,187.5 | 1,190 | 1,132.5 | 1,146.3 | ±0 | ±0% | 2,212,000 |
| 2004/07/20 | 1,187.5 | 1,205 | 1,140 | 1,146.3 | -66.2 | -5.5% | 1,480,800 |
| 2004/07/16 | 1,147.5 | 1,240 | 1,110 | 1,212.5 | +15 | +1.3% | 4,305,600 |
| 2004/07/15 | 1,165 | 1,203.8 | 1,053.8 | 1,197.5 | +20 | +1.7% | 5,577,600 |
| 2004/07/14 | 1,250 | 1,287.5 | 1,162.5 | 1,177.5 | -97.5 | -7.6% | 4,631,200 |
| 2004/07/13 | 1,387.5 | 1,400 | 1,275 | 1,275 | -100 | -7.3% | 2,872,000 |
| 2004/07/12 | 1,437.5 | 1,487.5 | 1,350 | 1,375 | -50 | -3.5% | 3,131,200 |
| 2004/07/09 | 1,450 | 1,487.5 | 1,387.5 | 1,425 | +12.5 | +0.9% | 3,607,200 |
| 2004/07/08 | 1,637.5 | 1,650 | 1,412.5 | 1,412.5 | -175 | -11% | 7,770,400 |
| 2004/07/07 | 1,375 | 1,587.5 | 1,350 | 1,587.5 | +137.5 | +9.5% | 6,470,400 |
| 2004/07/06 | 1,575 | 1,600 | 1,362.5 | 1,450 | -150 | -9.4% | 3,551,200 |
| 2004/07/05 | 1,637.5 | 1,662.5 | 1,562.5 | 1,600 | ±0 | ±0% | 4,388,800 |
| 2004/07/02 | 1,475 | 1,625 | 1,475 | 1,600 | +87.5 | +5.8% | 6,563,200 |
| 2004/07/01 | 1,500 | 1,550 | 1,437.5 | 1,512.5 | +37.5 | +2.5% | 6,219,200 |
| 2004/06/30 | 1,350 | 1,587.5 | 1,325 | 1,475 | +125 | +9.3% | 13,770,400 |
| 2004/06/29 | 1,362.5 | 1,362.5 | 1,312.5 | 1,350 | -12.5 | -0.9% | 1,584,000 |
| 2004/06/28 | 1,375 | 1,387.5 | 1,337.5 | 1,362.5 | +37.5 | +2.8% | 2,464,800 |
| 2004/06/25 | 1,325 | 1,325 | 1,287.5 | 1,325 | +25 | +1.9% | 1,384,000 |
| 2004/06/24 | 1,250 | 1,312.5 | 1,243.8 | 1,300 | +51.2 | +4.1% | 1,752,800 |
| 2004/06/23 | 1,337.5 | 1,350 | 1,238.8 | 1,248.8 | -63.7 | -4.9% | 2,816,800 |
| 2004/06/22 | 1,275 | 1,400 | 1,262.5 | 1,312.5 | +25 | +1.9% | 11,295,200 |
| 2004/06/21 | 1,312.5 | 1,325 | 1,250 | 1,287.5 | ±0 | ±0% | 2,459,200 |
| 2004/06/18 | 1,250 | 1,325 | 1,226.3 | 1,287.5 | +37.5 | +3% | 6,104,000 |
| 2004/06/17 | 1,235 | 1,287.5 | 1,222.5 | 1,250 | +2.5 | +0.2% | 6,205,600 |
| 2004/06/16 | 1,168.8 | 1,275 | 1,156.3 | 1,247.5 | +91.2 | +7.9% | 10,633,600 |
| 2004/06/15 | 1,125 | 1,157.5 | 1,093.8 | 1,156.3 | +35 | +3.1% | 3,545,600 |
| 2004/06/14 | 1,101.3 | 1,135 | 1,101.3 | 1,121.3 | +32.5 | +3% | 4,068,800 |
| 2004/06/11 | 1,072.5 | 1,098.8 | 1,056.3 | 1,088.8 | +25 | +2.4% | 2,836,800 |
| 2004/06/10 | 1,083.8 | 1,106.3 | 1,045 | 1,063.8 | +5 | +0.5% | 6,420,000 |
| 2004/06/09 | 998.8 | 1,068.8 | 986.3 | 1,058.8 | +72.5 | +7.4% | 6,429,600 |
| 2004/06/08 | 1,000 | 1,002.5 | 981.3 | 986.3 | +2.5 | +0.3% | 1,726,400 |
| 2004/06/07 | 972.5 | 988.8 | 956.3 | 983.8 | +36.3 | +3.8% | 2,380,000 |
| 2004/06/04 | 950 | 960 | 920 | 947.5 | +3.7 | +0.4% | 1,100,800 |
| 2004/06/03 | 962.5 | 985 | 940 | 943.8 | +6.3 | +0.7% | 1,618,400 |
| 2004/06/02 | 962.5 | 1,008.8 | 937.5 | 937.5 | -13.8 | -1.5% | 4,739,200 |
| 2004/06/01 | 916.3 | 968.8 | 913.8 | 951.3 | +55 | +6.1% | 5,195,200 |
| 2004/05/31 | 935 | 950 | 895 | 896.3 | -36.2 | -3.9% | 2,720,800 |
| 2004/05/28 | 1,000 | 1,001.3 | 925 | 932.5 | -42.5 | -4.4% | 3,400,000 |
| 2004/05/27 | 1,018.8 | 1,018.8 | 966.3 | 975 | -20 | -2% | 1,272,800 |
| 2004/05/26 | 1,037.5 | 1,065 | 990 | 995 | +23.7 | +2.4% | 2,593,600 |
| 2004/05/25 | 1,025 | 1,036.3 | 968.8 | 971.3 | -78.7 | -7.5% | 2,484,000 |
| 2004/05/24 | 1,065 | 1,075 | 1,036.3 | 1,050 | +1.2 | +0.1% | 987,200 |
| 2004/05/21 | 1,030 | 1,052.5 | 1,008.8 | 1,048.8 | +43.8 | +4.4% | 1,407,200 |
5101～
5150
件表示中 / 6173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 | 148,200円 | +2.3% | +5.8% | 1.15% | 35.75倍 | 4.61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 |
| ユー・エス・エス | 158,400円 | +7.5% | +2.9% | 3.07% | 19.57倍 | 3.68倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ＧＭＯインター | 287,200円 | +477.1% | +999.9% | 0.63% | 157.46倍 | 152.12倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 | 100,500円 | +6.9% | +9.0% | 2.71% | 16.57倍 | 1.44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
