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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,570.5 | 1,574.5 | 1,542 | 1,564 | -20.5 | -1.3% | 3,590,800 |
| 2025/07/02 | 1,617.5 | 1,626 | 1,581 | 1,584.5 | -66 | -4% | 4,368,400 |
| 2025/07/01 | 1,650 | 1,677 | 1,647.5 | 1,650.5 | +0.5 | ±0% | 3,267,400 |
| 2025/06/30 | 1,640 | 1,665 | 1,632 | 1,650 | +20.5 | +1.3% | 3,143,200 |
| 2025/06/27 | 1,650 | 1,651 | 1,623.5 | 1,629.5 | -14 | -0.9% | 3,282,400 |
| 2025/06/26 | 1,640 | 1,648 | 1,625.5 | 1,643.5 | +18 | +1.1% | 3,653,800 |
| 2025/06/25 | 1,590 | 1,637 | 1,575 | 1,625.5 | +41.5 | +2.6% | 5,129,400 |
| 2025/06/24 | 1,554 | 1,590.5 | 1,544.5 | 1,584 | +15 | +1% | 3,673,900 |
| 2025/06/23 | 1,536.5 | 1,577.5 | 1,527 | 1,569 | +21.5 | +1.4% | 2,495,800 |
| 2025/06/20 | 1,557.5 | 1,579.5 | 1,547.5 | 1,547.5 | -3 | -0.2% | 3,085,600 |
| 2025/06/19 | 1,553 | 1,566.5 | 1,548 | 1,550.5 | +10 | +0.6% | 2,702,300 |
| 2025/06/18 | 1,530 | 1,582 | 1,525.5 | 1,540.5 | +31 | +2.1% | 6,205,800 |
| 2025/06/17 | 1,529 | 1,529 | 1,501 | 1,509.5 | +1.5 | +0.1% | 1,864,500 |
| 2025/06/16 | 1,513 | 1,517.5 | 1,491 | 1,508 | +42.5 | +2.9% | 2,779,000 |
| 2025/06/13 | 1,495 | 1,500.5 | 1,461.5 | 1,465.5 | -20 | -1.3% | 2,607,500 |
| 2025/06/12 | 1,489 | 1,492 | 1,471.5 | 1,485.5 | -14.5 | -1% | 3,089,700 |
| 2025/06/11 | 1,520 | 1,536.5 | 1,500 | 1,500 | -17.5 | -1.2% | 3,146,100 |
| 2025/06/10 | 1,500 | 1,520 | 1,496 | 1,517.5 | +16.5 | +1.1% | 2,095,900 |
| 2025/06/09 | 1,500 | 1,519 | 1,496 | 1,501 | +1 | +0.1% | 2,069,500 |
| 2025/06/06 | 1,506.5 | 1,514 | 1,492 | 1,500 | -5.5 | -0.4% | 2,344,800 |
| 2025/06/05 | 1,530 | 1,538.5 | 1,502 | 1,505.5 | -22 | -1.4% | 2,069,100 |
| 2025/06/04 | 1,509 | 1,527.5 | 1,504 | 1,527.5 | +19 | +1.3% | 2,468,000 |
| 2025/06/03 | 1,490 | 1,510.5 | 1,486 | 1,508.5 | +26 | +1.8% | 3,185,800 |
| 2025/06/02 | 1,464 | 1,483 | 1,455.5 | 1,482.5 | +17.5 | +1.2% | 2,332,400 |
| 2025/05/30 | 1,456.5 | 1,468.5 | 1,453 | 1,465 | +0.5 | ±0% | 2,253,700 |
| 2025/05/29 | 1,479.5 | 1,481.5 | 1,456.5 | 1,464.5 | -11 | -0.7% | 2,997,500 |
| 2025/05/28 | 1,486 | 1,499.5 | 1,460.5 | 1,475.5 | -5 | -0.3% | 3,623,800 |
| 2025/05/27 | 1,481.5 | 1,493 | 1,476 | 1,480.5 | -1 | -0.1% | 2,744,700 |
| 2025/05/26 | 1,440 | 1,488.5 | 1,427 | 1,481.5 | +64 | +4.5% | 5,184,400 |
| 2025/05/23 | 1,394 | 1,425 | 1,394 | 1,417.5 | +26.5 | +1.9% | 2,288,200 |
| 2025/05/22 | 1,380 | 1,397 | 1,371 | 1,391 | -10 | -0.7% | 2,359,000 |
| 2025/05/21 | 1,429 | 1,430.5 | 1,393 | 1,401 | +2 | +0.1% | 4,095,400 |
| 2025/05/20 | 1,409.5 | 1,411 | 1,385.5 | 1,399 | -11 | -0.8% | 4,109,600 |
| 2025/05/19 | 1,399 | 1,414 | 1,376 | 1,410 | -1.5 | -0.1% | 5,630,100 |
| 2025/05/16 | 1,376.5 | 1,439 | 1,361.5 | 1,411.5 | +185 | +15.1% | 16,830,900 |
| 2025/05/15 | 1,217.5 | 1,233.5 | 1,212.5 | 1,226.5 | -4.5 | -0.4% | 2,903,300 |
| 2025/05/14 | 1,230 | 1,238.5 | 1,221 | 1,231 | -9.5 | -0.8% | 2,599,200 |
| 2025/05/13 | 1,264 | 1,267.5 | 1,235.5 | 1,240.5 | -14 | -1.1% | 3,404,900 |
| 2025/05/12 | 1,269 | 1,273 | 1,246 | 1,254.5 | -9 | -0.7% | 1,975,900 |
| 2025/05/09 | 1,265 | 1,265 | 1,244.5 | 1,263.5 | +10 | +0.8% | 1,720,500 |
| 2025/05/08 | 1,245 | 1,268.5 | 1,243.5 | 1,253.5 | +5 | +0.4% | 2,424,900 |
| 2025/05/07 | 1,247.5 | 1,260.5 | 1,234.5 | 1,248.5 | +20.5 | +1.7% | 3,443,400 |
| 2025/05/02 | 1,225 | 1,234 | 1,218 | 1,228 | -11.5 | -0.9% | 2,046,300 |
| 2025/05/01 | 1,225.5 | 1,246.5 | 1,221 | 1,239.5 | +15 | +1.2% | 2,957,000 |
| 2025/04/30 | 1,210 | 1,231.5 | 1,196 | 1,224.5 | +23 | +1.9% | 3,721,100 |
| 2025/04/28 | 1,183 | 1,201.5 | 1,179.5 | 1,201.5 | +10 | +0.8% | 6,541,500 |
| 2025/04/25 | 1,170 | 1,202.5 | 1,164.5 | 1,191.5 | +33 | +2.8% | 3,490,400 |
| 2025/04/24 | 1,167.5 | 1,175.5 | 1,157 | 1,158.5 | -10 | -0.9% | 1,775,300 |
| 2025/04/23 | 1,197.5 | 1,197.5 | 1,161.5 | 1,168.5 | -4.5 | -0.4% | 2,541,500 |
| 2025/04/22 | 1,183 | 1,188 | 1,163.5 | 1,173 | -16 | -1.3% | 2,324,300 |
51～
100
件表示中 / 6246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 | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63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 |
| エムスリー | 231,800円 | +26.4% | +8.0% | 0.91% | 34.92倍 | 4.15倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12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 |
| 電通Ｇ | 322,100円 | +1.6% | - | 0.00% | - | 1.44倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
