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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,263 | 1,264 | 1,235 | 1,242 | -13 | -1% | 4,149,100 |
| 2022/11/17 | 1,232 | 1,258 | 1,231 | 1,255 | +11 | +0.9% | 3,964,000 |
| 2022/11/16 | 1,212 | 1,250 | 1,206 | 1,244 | +38 | +3.2% | 6,081,300 |
| 2022/11/15 | 1,199 | 1,206 | 1,178 | 1,206 | +7 | +0.6% | 2,508,500 |
| 2022/11/14 | 1,207 | 1,207 | 1,187 | 1,199 | +15 | +1.3% | 3,542,200 |
| 2022/11/11 | 1,159 | 1,184 | 1,152 | 1,184 | +62 | +5.5% | 5,921,400 |
| 2022/11/10 | 1,136 | 1,140 | 1,117 | 1,122 | -21 | -1.8% | 3,536,500 |
| 2022/11/09 | 1,150 | 1,151 | 1,131 | 1,143 | +2 | +0.2% | 3,600,200 |
| 2022/11/08 | 1,118 | 1,148 | 1,118 | 1,141 | +21 | +1.9% | 3,790,400 |
| 2022/11/07 | 1,100 | 1,131 | 1,098 | 1,120 | +27 | +2.5% | 3,788,700 |
| 2022/11/04 | 1,091 | 1,103 | 1,068 | 1,093 | -28 | -2.5% | 7,834,400 |
| 2022/11/02 | 1,150 | 1,182 | 1,116 | 1,121 | -104 | -8.5% | 12,913,300 |
| 2022/11/01 | 1,215 | 1,228 | 1,210 | 1,225 | +1 | +0.1% | 3,252,000 |
| 2022/10/31 | 1,266 | 1,266 | 1,219 | 1,224 | -21 | -1.7% | 4,968,800 |
| 2022/10/28 | 1,243 | 1,268 | 1,234 | 1,245 | -17 | -1.3% | 7,063,700 |
| 2022/10/27 | 1,235 | 1,284 | 1,234 | 1,262 | -33 | -2.5% | 8,665,500 |
| 2022/10/26 | 1,285 | 1,315 | 1,282 | 1,295 | +33 | +2.6% | 4,604,200 |
| 2022/10/25 | 1,272 | 1,280 | 1,261 | 1,262 | +7 | +0.6% | 3,303,200 |
| 2022/10/24 | 1,265 | 1,281 | 1,252 | 1,255 | +11 | +0.9% | 3,088,400 |
| 2022/10/21 | 1,253 | 1,259 | 1,242 | 1,244 | +2 | +0.2% | 2,176,600 |
| 2022/10/20 | 1,247 | 1,257 | 1,236 | 1,242 | -22 | -1.7% | 2,548,500 |
| 2022/10/19 | 1,275 | 1,276 | 1,263 | 1,264 | -2 | -0.2% | 2,155,100 |
| 2022/10/18 | 1,271 | 1,275 | 1,248 | 1,266 | +23 | +1.9% | 2,520,400 |
| 2022/10/17 | 1,242 | 1,246 | 1,233 | 1,243 | -20 | -1.6% | 1,865,600 |
| 2022/10/14 | 1,251 | 1,282 | 1,250 | 1,263 | +37 | +3% | 3,226,900 |
| 2022/10/13 | 1,243 | 1,252 | 1,217 | 1,226 | -21 | -1.7% | 1,973,800 |
| 2022/10/12 | 1,255 | 1,263 | 1,241 | 1,247 | -10 | -0.8% | 2,018,200 |
| 2022/10/11 | 1,253 | 1,275 | 1,251 | 1,257 | -22 | -1.7% | 2,921,900 |
| 2022/10/07 | 1,276 | 1,290 | 1,263 | 1,279 | -18 | -1.4% | 2,386,900 |
| 2022/10/06 | 1,283 | 1,311 | 1,280 | 1,297 | +8 | +0.6% | 3,007,500 |
| 2022/10/05 | 1,297 | 1,308 | 1,275 | 1,289 | +15 | +1.2% | 3,403,400 |
| 2022/10/04 | 1,253 | 1,274 | 1,246 | 1,274 | +34 | +2.7% | 3,394,300 |
| 2022/10/03 | 1,205 | 1,251 | 1,193 | 1,240 | +22 | +1.8% | 2,814,400 |
| 2022/09/30 | 1,221 | 1,237 | 1,204 | 1,218 | -15 | -1.2% | 3,164,400 |
| 2022/09/29 | 1,238 | 1,238 | 1,214 | 1,233 | +5 | +0.4% | 3,324,700 |
| 2022/09/28 | 1,226 | 1,236 | 1,211 | 1,228 | -8 | -0.6% | 2,902,400 |
| 2022/09/27 | 1,237 | 1,248 | 1,225 | 1,236 | +18 | +1.5% | 2,407,900 |
| 2022/09/26 | 1,232 | 1,235 | 1,210 | 1,218 | -27 | -2.2% | 3,313,000 |
| 2022/09/22 | 1,245 | 1,254 | 1,234 | 1,245 | -23 | -1.8% | 3,251,400 |
| 2022/09/21 | 1,262 | 1,280 | 1,258 | 1,268 | -24 | -1.9% | 2,568,500 |
| 2022/09/20 | 1,309 | 1,315 | 1,292 | 1,292 | -14 | -1.1% | 2,739,100 |
| 2022/09/16 | 1,329 | 1,341 | 1,306 | 1,306 | -26 | -2% | 3,159,200 |
| 2022/09/15 | 1,321 | 1,340 | 1,307 | 1,332 | +16 | +1.2% | 2,564,400 |
| 2022/09/14 | 1,321 | 1,333 | 1,314 | 1,316 | -35 | -2.6% | 2,657,200 |
| 2022/09/13 | 1,353 | 1,369 | 1,350 | 1,351 | +5 | +0.4% | 1,949,500 |
| 2022/09/12 | 1,360 | 1,360 | 1,340 | 1,346 | +11 | +0.8% | 1,805,400 |
| 2022/09/09 | 1,320 | 1,344 | 1,320 | 1,335 | +9 | +0.7% | 2,617,700 |
| 2022/09/08 | 1,332 | 1,333 | 1,314 | 1,326 | +11 | +0.8% | 3,105,800 |
| 2022/09/07 | 1,298 | 1,318 | 1,295 | 1,315 | -5 | -0.4% | 2,688,600 |
| 2022/09/06 | 1,336 | 1,345 | 1,316 | 1,320 | -20 | -1.5% | 2,497,200 |
601～
650
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
