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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,288 | 1,301 | 1,271 | 1,282 | -9 | -0.7% | 3,658,500 |
| 2022/06/22 | 1,297 | 1,306 | 1,271 | 1,291 | +6 | +0.5% | 4,979,100 |
| 2022/06/21 | 1,248 | 1,310 | 1,244 | 1,285 | +76 | +6.3% | 7,183,300 |
| 2022/06/20 | 1,275 | 1,277 | 1,202 | 1,209 | -38 | -3% | 4,603,700 |
| 2022/06/17 | 1,243 | 1,261 | 1,224 | 1,247 | -4 | -0.3% | 7,145,400 |
| 2022/06/16 | 1,280 | 1,290 | 1,250 | 1,251 | +1 | +0.1% | 3,938,800 |
| 2022/06/15 | 1,296 | 1,296 | 1,250 | 1,250 | -61 | -4.7% | 5,489,600 |
| 2022/06/14 | 1,299 | 1,313 | 1,275 | 1,311 | -13 | -1% | 3,781,800 |
| 2022/06/13 | 1,371 | 1,377 | 1,321 | 1,324 | -81 | -5.8% | 4,303,900 |
| 2022/06/10 | 1,432 | 1,436 | 1,399 | 1,405 | -32 | -2.2% | 2,950,000 |
| 2022/06/09 | 1,419 | 1,450 | 1,408 | 1,437 | +31 | +2.2% | 3,589,900 |
| 2022/06/08 | 1,380 | 1,424 | 1,380 | 1,406 | +19 | +1.4% | 3,559,900 |
| 2022/06/07 | 1,379 | 1,404 | 1,376 | 1,387 | +8 | +0.6% | 2,107,900 |
| 2022/06/06 | 1,359 | 1,388 | 1,347 | 1,379 | -1 | -0.1% | 2,077,800 |
| 2022/06/03 | 1,395 | 1,395 | 1,365 | 1,380 | +9 | +0.7% | 2,093,500 |
| 2022/06/02 | 1,405 | 1,405 | 1,364 | 1,371 | -42 | -3% | 3,114,800 |
| 2022/06/01 | 1,389 | 1,418 | 1,387 | 1,413 | +22 | +1.6% | 3,081,400 |
| 2022/05/31 | 1,405 | 1,415 | 1,386 | 1,391 | -11 | -0.8% | 6,671,800 |
| 2022/05/30 | 1,351 | 1,402 | 1,334 | 1,402 | +72 | +5.4% | 6,723,100 |
| 2022/05/27 | 1,354 | 1,367 | 1,324 | 1,330 | +6 | +0.5% | 3,337,100 |
| 2022/05/26 | 1,363 | 1,365 | 1,319 | 1,324 | -44 | -3.2% | 4,910,800 |
| 2022/05/25 | 1,357 | 1,372 | 1,348 | 1,368 | -10 | -0.7% | 3,655,800 |
| 2022/05/24 | 1,408 | 1,413 | 1,372 | 1,378 | -57 | -4% | 4,589,100 |
| 2022/05/23 | 1,397 | 1,439 | 1,386 | 1,435 | +67 | +4.9% | 5,640,200 |
| 2022/05/20 | 1,360 | 1,376 | 1,346 | 1,368 | +31 | +2.3% | 4,242,700 |
| 2022/05/19 | 1,309 | 1,346 | 1,301 | 1,337 | +1 | +0.1% | 4,271,400 |
| 2022/05/18 | 1,382 | 1,387 | 1,324 | 1,336 | -41 | -3% | 5,817,800 |
| 2022/05/17 | 1,382 | 1,392 | 1,369 | 1,377 | -11 | -0.8% | 2,895,800 |
| 2022/05/16 | 1,419 | 1,420 | 1,386 | 1,388 | -1 | -0.1% | 2,729,600 |
| 2022/05/13 | 1,369 | 1,407 | 1,357 | 1,389 | +30 | +2.2% | 2,773,400 |
| 2022/05/12 | 1,375 | 1,389 | 1,353 | 1,359 | -42 | -3% | 2,498,700 |
| 2022/05/11 | 1,382 | 1,408 | 1,361 | 1,401 | +29 | +2.1% | 2,872,500 |
| 2022/05/10 | 1,347 | 1,375 | 1,316 | 1,372 | +4 | +0.3% | 3,972,000 |
| 2022/05/09 | 1,403 | 1,419 | 1,361 | 1,368 | -71 | -4.9% | 4,505,000 |
| 2022/05/06 | 1,408 | 1,450 | 1,384 | 1,439 | +16 | +1.1% | 4,741,200 |
| 2022/05/02 | 1,377 | 1,449 | 1,376 | 1,423 | +37 | +2.7% | 5,247,500 |
| 2022/04/28 | 1,330 | 1,422 | 1,293 | 1,386 | +94 | +7.3% | 13,089,400 |
| 2022/04/27 | 1,348 | 1,348 | 1,284 | 1,292 | -78 | -5.7% | 8,779,100 |
| 2022/04/26 | 1,374 | 1,388 | 1,362 | 1,370 | -6 | -0.4% | 4,304,200 |
| 2022/04/25 | 1,372 | 1,391 | 1,367 | 1,376 | -26 | -1.9% | 3,731,300 |
| 2022/04/22 | 1,409 | 1,429 | 1,381 | 1,402 | -21 | -1.5% | 3,645,900 |
| 2022/04/21 | 1,414 | 1,436 | 1,399 | 1,423 | +5 | +0.4% | 3,463,800 |
| 2022/04/20 | 1,473 | 1,475 | 1,418 | 1,418 | -41 | -2.8% | 4,454,200 |
| 2022/04/19 | 1,473 | 1,479 | 1,451 | 1,459 | -3 | -0.2% | 2,328,100 |
| 2022/04/18 | 1,458 | 1,464 | 1,443 | 1,462 | -3 | -0.2% | 1,662,300 |
| 2022/04/15 | 1,470 | 1,471 | 1,452 | 1,465 | -32 | -2.1% | 2,346,100 |
| 2022/04/14 | 1,506 | 1,512 | 1,485 | 1,497 | +3 | +0.2% | 2,159,600 |
| 2022/04/13 | 1,454 | 1,494 | 1,454 | 1,494 | +31 | +2.1% | 2,597,700 |
| 2022/04/12 | 1,462 | 1,484 | 1,447 | 1,463 | -2 | -0.1% | 2,472,300 |
| 2022/04/11 | 1,490 | 1,500 | 1,456 | 1,465 | -35 | -2.3% | 3,116,800 |
701～
750
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
