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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,527 | 1,541 | 1,481 | 1,500 | -30 | -2% | 3,747,500 |
| 2022/04/07 | 1,516 | 1,532 | 1,501 | 1,530 | -34 | -2.2% | 2,888,300 |
| 2022/04/06 | 1,557 | 1,571 | 1,537 | 1,564 | -33 | -2.1% | 3,081,300 |
| 2022/04/05 | 1,598 | 1,611 | 1,568 | 1,597 | +29 | +1.8% | 3,474,900 |
| 2022/04/04 | 1,542 | 1,568 | 1,538 | 1,568 | +32 | +2.1% | 1,906,600 |
| 2022/04/01 | 1,515 | 1,543 | 1,505 | 1,536 | +10 | +0.7% | 1,948,200 |
| 2022/03/31 | 1,532 | 1,539 | 1,512 | 1,526 | -30 | -1.9% | 3,227,800 |
| 2022/03/30 | 1,575 | 1,583 | 1,538 | 1,556 | +10 | +0.6% | 2,158,500 |
| 2022/03/29 | 1,533 | 1,561 | 1,522 | 1,546 | +49 | +3.3% | 3,325,200 |
| 2022/03/28 | 1,520 | 1,525 | 1,476 | 1,497 | -51 | -3.3% | 3,960,200 |
| 2022/03/25 | 1,540 | 1,559 | 1,511 | 1,548 | +23 | +1.5% | 3,549,000 |
| 2022/03/24 | 1,482 | 1,525 | 1,482 | 1,525 | +3 | +0.2% | 2,163,200 |
| 2022/03/23 | 1,508 | 1,525 | 1,491 | 1,522 | +44 | +3% | 2,762,400 |
| 2022/03/22 | 1,476 | 1,498 | 1,467 | 1,478 | -18 | -1.2% | 3,172,500 |
| 2022/03/18 | 1,480 | 1,497 | 1,469 | 1,496 | +28 | +1.9% | 3,221,300 |
| 2022/03/17 | 1,466 | 1,474 | 1,443 | 1,468 | +48 | +3.4% | 3,252,500 |
| 2022/03/16 | 1,401 | 1,428 | 1,390 | 1,420 | +42 | +3% | 2,718,000 |
| 2022/03/15 | 1,375 | 1,395 | 1,367 | 1,378 | +7 | +0.5% | 2,503,600 |
| 2022/03/14 | 1,369 | 1,391 | 1,355 | 1,371 | -15 | -1.1% | 2,981,400 |
| 2022/03/11 | 1,401 | 1,411 | 1,371 | 1,386 | -54 | -3.8% | 3,946,700 |
| 2022/03/10 | 1,454 | 1,462 | 1,435 | 1,440 | +38 | +2.7% | 3,666,000 |
| 2022/03/09 | 1,400 | 1,417 | 1,389 | 1,402 | +7 | +0.5% | 2,951,100 |
| 2022/03/08 | 1,333 | 1,417 | 1,333 | 1,395 | +36 | +2.6% | 6,423,600 |
| 2022/03/07 | 1,355 | 1,378 | 1,325 | 1,359 | -16 | -1.2% | 4,025,600 |
| 2022/03/04 | 1,420 | 1,428 | 1,363 | 1,375 | -59 | -4.1% | 5,225,500 |
| 2022/03/03 | 1,464 | 1,477 | 1,427 | 1,434 | -37 | -2.5% | 3,576,200 |
| 2022/03/02 | 1,451 | 1,475 | 1,447 | 1,471 | -20 | -1.3% | 3,135,000 |
| 2022/03/01 | 1,509 | 1,517 | 1,481 | 1,491 | +5 | +0.3% | 3,677,600 |
| 2022/02/28 | 1,473 | 1,489 | 1,444 | 1,486 | +12 | +0.8% | 3,331,200 |
| 2022/02/25 | 1,460 | 1,481 | 1,451 | 1,474 | +51 | +3.6% | 3,468,300 |
| 2022/02/24 | 1,420 | 1,454 | 1,414 | 1,423 | -52 | -3.5% | 6,195,300 |
| 2022/02/22 | 1,464 | 1,490 | 1,462 | 1,475 | -16 | -1.1% | 2,560,200 |
| 2022/02/21 | 1,468 | 1,516 | 1,455 | 1,491 | -23 | -1.5% | 2,981,500 |
| 2022/02/18 | 1,467 | 1,519 | 1,456 | 1,514 | +17 | +1.1% | 3,677,500 |
| 2022/02/17 | 1,529 | 1,538 | 1,482 | 1,497 | -13 | -0.9% | 3,795,800 |
| 2022/02/16 | 1,554 | 1,556 | 1,508 | 1,510 | -12 | -0.8% | 3,564,400 |
| 2022/02/15 | 1,495 | 1,533 | 1,484 | 1,522 | +25 | +1.7% | 4,125,400 |
| 2022/02/14 | 1,482 | 1,503 | 1,468 | 1,497 | -40 | -2.6% | 4,122,200 |
| 2022/02/10 | 1,514 | 1,538 | 1,500 | 1,537 | +54 | +3.6% | 7,038,600 |
| 2022/02/09 | 1,462 | 1,489 | 1,429 | 1,483 | +45 | +3.1% | 5,272,700 |
| 2022/02/08 | 1,428 | 1,489 | 1,418 | 1,438 | -30 | -2% | 7,238,900 |
| 2022/02/07 | 1,474 | 1,512 | 1,460 | 1,468 | -4 | -0.3% | 5,311,200 |
| 2022/02/04 | 1,468 | 1,498 | 1,423 | 1,472 | +47 | +3.3% | 8,949,700 |
| 2022/02/03 | 1,418 | 1,466 | 1,406 | 1,425 | -64 | -4.3% | 9,811,100 |
| 2022/02/02 | 1,410 | 1,505 | 1,394 | 1,489 | +98 | +7% | 11,661,100 |
| 2022/02/01 | 1,391 | 1,407 | 1,352 | 1,391 | +66 | +5% | 10,798,600 |
| 2022/01/31 | 1,370 | 1,407 | 1,325 | 1,325 | -75 | -5.4% | 13,540,500 |
| 2022/01/28 | 1,425 | 1,473 | 1,393 | 1,400 | -16 | -1.1% | 11,009,900 |
| 2022/01/27 | 1,542 | 1,552 | 1,410 | 1,416 | -270 | -16% | 18,769,900 |
| 2022/01/26 | 1,673 | 1,712 | 1,658 | 1,686 | +3 | +0.2% | 4,606,500 |
751～
800
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
