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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/21 | 1,198 | 1,207 | 1,180 | 1,189 | +5 | +0.4% | 3,577,700 |
| 2025/04/18 | 1,170 | 1,201.5 | 1,153 | 1,184 | +10.5 | +0.9% | 4,521,300 |
| 2025/04/17 | 1,104.5 | 1,176.5 | 1,104.5 | 1,173.5 | +99 | +9.2% | 9,381,100 |
| 2025/04/16 | 1,094 | 1,096 | 1,065.5 | 1,074.5 | -12.5 | -1.1% | 2,418,200 |
| 2025/04/15 | 1,099.5 | 1,107.5 | 1,083 | 1,087 | -13 | -1.2% | 3,125,000 |
| 2025/04/14 | 1,099 | 1,116 | 1,099 | 1,100 | -5.5 | -0.5% | 2,509,500 |
| 2025/04/11 | 1,069.5 | 1,109.5 | 1,068 | 1,105.5 | -9 | -0.8% | 2,681,100 |
| 2025/04/10 | 1,100 | 1,118.5 | 1,073 | 1,114.5 | +81.5 | +7.9% | 4,634,500 |
| 2025/04/09 | 1,040 | 1,044.5 | 1,011.5 | 1,033 | -33.5 | -3.1% | 4,206,800 |
| 2025/04/08 | 1,069 | 1,088.5 | 1,051.5 | 1,066.5 | +36.5 | +3.5% | 5,715,500 |
| 2025/04/07 | 1,023.5 | 1,066 | 1,000.5 | 1,030 | -80 | -7.2% | 9,207,400 |
| 2025/04/04 | 1,121 | 1,142 | 1,081 | 1,110 | -27 | -2.4% | 4,926,800 |
| 2025/04/03 | 1,101 | 1,142 | 1,100.5 | 1,137 | -12.5 | -1.1% | 4,274,400 |
| 2025/04/02 | 1,167.5 | 1,178 | 1,148 | 1,149.5 | -7 | -0.6% | 4,341,000 |
| 2025/04/01 | 1,133 | 1,156.5 | 1,118.5 | 1,156.5 | +27 | +2.4% | 6,038,000 |
| 2025/03/31 | 1,135.5 | 1,139 | 1,114 | 1,129.5 | -56 | -4.7% | 8,999,800 |
| 2025/03/28 | 1,215 | 1,228 | 1,178 | 1,185.5 | -69.5 | -5.5% | 12,499,400 |
| 2025/03/27 | 1,237 | 1,266.5 | 1,232 | 1,255 | -36.5 | -2.8% | 7,851,900 |
| 2025/03/26 | 1,263 | 1,311.5 | 1,255 | 1,291.5 | -1.5 | -0.1% | 7,242,100 |
| 2025/03/25 | 1,285 | 1,304.5 | 1,281.5 | 1,293 | +19 | +1.5% | 7,186,700 |
| 2025/03/24 | 1,252 | 1,287 | 1,251 | 1,274 | +37 | +3% | 7,536,400 |
| 2025/03/21 | 1,199.5 | 1,250 | 1,175 | 1,237 | +31.5 | +2.6% | 6,919,700 |
| 2025/03/19 | 1,200.5 | 1,207 | 1,189 | 1,205.5 | -5.5 | -0.5% | 3,912,500 |
| 2025/03/18 | 1,206 | 1,222 | 1,197.5 | 1,211 | +39 | +3.3% | 5,591,000 |
| 2025/03/17 | 1,175 | 1,196.5 | 1,164.5 | 1,172 | +19.5 | +1.7% | 4,949,400 |
| 2025/03/14 | 1,131 | 1,162 | 1,122 | 1,152.5 | +12 | +1.1% | 3,695,800 |
| 2025/03/13 | 1,153 | 1,178 | 1,138 | 1,140.5 | +8 | +0.7% | 5,444,900 |
| 2025/03/12 | 1,097.5 | 1,151.5 | 1,096 | 1,132.5 | +35 | +3.2% | 6,673,500 |
| 2025/03/11 | 1,075 | 1,098 | 1,066 | 1,097.5 | -2.5 | -0.2% | 4,888,300 |
| 2025/03/10 | 1,090 | 1,106.5 | 1,083.5 | 1,100 | +7.5 | +0.7% | 2,662,600 |
51～
100
件表示中 / 6216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 | 156,400円 | +2.3% | +5.8% | 1.09% | 37.72倍 | 4.86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 |
| 電通Ｇ | 306,700円 | +5.9% | - | 4.55% | 79.60倍 | 1.14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 |
| ユー・エス・エス | 167,800円 | +7.5% | +2.9% | 2.90% | 20.28倍 | 3.81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 |
| パーソルＨＤ | 29,600円 | +6.1% | +13.7% | 3.72% | 16.02倍 | 3.46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 | 108,000円 | +6.9% | +9.0% | 2.52% | 17.85倍 | 1.55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
