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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,216 | 1,217 | 1,197 | 1,199 | -5 | -0.4% | 2,376,000 |
| 2023/02/01 | 1,202 | 1,216 | 1,197 | 1,204 | -2 | -0.2% | 3,166,600 |
| 2023/01/31 | 1,214 | 1,217 | 1,201 | 1,206 | -8 | -0.7% | 2,951,000 |
| 2023/01/30 | 1,231 | 1,236 | 1,212 | 1,214 | -17 | -1.4% | 2,716,300 |
| 2023/01/27 | 1,240 | 1,256 | 1,231 | 1,231 | -5 | -0.4% | 2,690,700 |
| 2023/01/26 | 1,244 | 1,268 | 1,210 | 1,236 | -7 | -0.6% | 10,214,000 |
| 2023/01/25 | 1,219 | 1,243 | 1,211 | 1,243 | +14 | +1.1% | 3,277,100 |
| 2023/01/24 | 1,239 | 1,240 | 1,229 | 1,229 | +5 | +0.4% | 2,883,600 |
| 2023/01/23 | 1,220 | 1,241 | 1,217 | 1,224 | +25 | +2.1% | 3,250,800 |
| 2023/01/20 | 1,200 | 1,212 | 1,188 | 1,199 | -5 | -0.4% | 2,526,900 |
| 2023/01/19 | 1,202 | 1,211 | 1,190 | 1,204 | -6 | -0.5% | 3,196,500 |
| 2023/01/18 | 1,185 | 1,218 | 1,176 | 1,210 | +24 | +2% | 4,682,900 |
| 2023/01/17 | 1,185 | 1,197 | 1,183 | 1,186 | +3 | +0.3% | 1,907,700 |
| 2023/01/16 | 1,176 | 1,213 | 1,174 | 1,183 | +5 | +0.4% | 3,265,600 |
| 2023/01/13 | 1,186 | 1,194 | 1,173 | 1,178 | -11 | -0.9% | 2,430,500 |
| 2023/01/12 | 1,190 | 1,200 | 1,182 | 1,189 | +1 | +0.1% | 2,399,800 |
| 2023/01/11 | 1,171 | 1,189 | 1,163 | 1,188 | +29 | +2.5% | 3,635,100 |
| 2023/01/10 | 1,177 | 1,187 | 1,159 | 1,159 | ±0 | ±0% | 3,984,100 |
| 2023/01/06 | 1,160 | 1,171 | 1,149 | 1,159 | -31 | -2.6% | 3,537,900 |
| 2023/01/05 | 1,169 | 1,191 | 1,165 | 1,190 | +29 | +2.5% | 2,664,400 |
| 2023/01/04 | 1,152 | 1,161 | 1,146 | 1,161 | -7 | -0.6% | 2,821,400 |
| 2022/12/30 | 1,193 | 1,200 | 1,165 | 1,168 | -1 | -0.1% | 2,190,900 |
| 2022/12/29 | 1,153 | 1,169 | 1,145 | 1,169 | +21 | +1.8% | 3,054,700 |
| 2022/12/28 | 1,148 | 1,153 | 1,135 | 1,148 | -5 | -0.4% | 2,129,000 |
| 2022/12/27 | 1,146 | 1,157 | 1,139 | 1,153 | +17 | +1.5% | 2,640,200 |
| 2022/12/26 | 1,143 | 1,153 | 1,132 | 1,136 | -7 | -0.6% | 1,441,400 |
| 2022/12/23 | 1,138 | 1,146 | 1,130 | 1,143 | -3 | -0.3% | 1,580,900 |
| 2022/12/22 | 1,150 | 1,150 | 1,131 | 1,146 | +5 | +0.4% | 2,009,100 |
| 2022/12/21 | 1,137 | 1,148 | 1,123 | 1,141 | +15 | +1.3% | 2,976,100 |
| 2022/12/20 | 1,158 | 1,161 | 1,114 | 1,126 | -38 | -3.3% | 4,081,500 |
| 2022/12/19 | 1,150 | 1,173 | 1,143 | 1,164 | -5 | -0.4% | 2,866,800 |
| 2022/12/16 | 1,190 | 1,195 | 1,166 | 1,169 | -47 | -3.9% | 5,946,700 |
| 2022/12/15 | 1,223 | 1,231 | 1,207 | 1,216 | +9 | +0.7% | 3,479,400 |
| 2022/12/14 | 1,236 | 1,236 | 1,206 | 1,207 | -17 | -1.4% | 3,155,400 |
| 2022/12/13 | 1,207 | 1,228 | 1,207 | 1,224 | +5 | +0.4% | 2,150,200 |
| 2022/12/12 | 1,210 | 1,228 | 1,206 | 1,219 | +3 | +0.2% | 2,072,100 |
| 2022/12/09 | 1,200 | 1,222 | 1,200 | 1,216 | +22 | +1.8% | 2,657,100 |
| 2022/12/08 | 1,201 | 1,206 | 1,181 | 1,194 | -16 | -1.3% | 3,075,200 |
| 2022/12/07 | 1,198 | 1,220 | 1,193 | 1,210 | -18 | -1.5% | 4,682,500 |
| 2022/12/06 | 1,225 | 1,242 | 1,202 | 1,228 | -53 | -4.1% | 8,854,500 |
| 2022/12/05 | 1,303 | 1,307 | 1,261 | 1,281 | -7 | -0.5% | 6,587,800 |
| 2022/12/02 | 1,329 | 1,330 | 1,281 | 1,288 | +49 | +4% | 15,286,100 |
| 2022/12/01 | 1,252 | 1,252 | 1,230 | 1,239 | +10 | +0.8% | 3,816,800 |
| 2022/11/30 | 1,232 | 1,242 | 1,222 | 1,229 | -4 | -0.3% | 7,272,300 |
| 2022/11/29 | 1,241 | 1,243 | 1,226 | 1,233 | -8 | -0.6% | 4,023,100 |
| 2022/11/28 | 1,265 | 1,281 | 1,241 | 1,241 | -102 | -7.6% | 11,214,100 |
| 2022/11/25 | 1,311 | 1,353 | 1,291 | 1,343 | +49 | +3.8% | 10,384,300 |
| 2022/11/24 | 1,270 | 1,319 | 1,266 | 1,294 | +84 | +6.9% | 15,191,500 |
| 2022/11/22 | 1,225 | 1,227 | 1,202 | 1,210 | -17 | -1.4% | 4,297,200 |
| 2022/11/21 | 1,245 | 1,246 | 1,210 | 1,227 | -15 | -1.2% | 3,380,400 |
551～
600
件表示中 / 6154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 | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90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 | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36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 | 268,700円 | +477.1% | +999.9% | 0.68% | 147.31倍 | 142.24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 | 25,600円 | +9.6% | +13.0% | 3.52% | 15.56倍 | 3.08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 | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63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
