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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,183 | 1,187 | 1,157 | 1,179 | -3.5 | -0.3% | 5,310,300 |
| 2025/02/14 | 1,195.5 | 1,200.5 | 1,181 | 1,182.5 | -13.5 | -1.1% | 3,268,100 |
| 2025/02/13 | 1,184.5 | 1,199.5 | 1,176.5 | 1,196 | +14 | +1.2% | 4,281,500 |
| 2025/02/12 | 1,190 | 1,192.5 | 1,174 | 1,182 | +6.5 | +0.6% | 2,859,200 |
| 2025/02/10 | 1,170 | 1,182.5 | 1,166.5 | 1,175.5 | +6.5 | +0.6% | 2,874,500 |
| 2025/02/07 | 1,180 | 1,185 | 1,164 | 1,169 | -11 | -0.9% | 3,228,500 |
| 2025/02/06 | 1,159.5 | 1,181 | 1,147.5 | 1,180 | +24 | +2.1% | 3,512,000 |
| 2025/02/05 | 1,137.5 | 1,164.5 | 1,132.5 | 1,156 | +25.5 | +2.3% | 3,777,100 |
| 2025/02/04 | 1,146.5 | 1,150 | 1,117 | 1,130.5 | -2 | -0.2% | 4,115,600 |
| 2025/02/03 | 1,150 | 1,161.5 | 1,128 | 1,132.5 | -31.5 | -2.7% | 4,651,000 |
| 2025/01/31 | 1,188 | 1,191 | 1,157 | 1,164 | -26 | -2.2% | 4,955,600 |
| 2025/01/30 | 1,224 | 1,224 | 1,150.5 | 1,190 | +56 | +4.9% | 15,930,500 |
| 2025/01/29 | 1,167 | 1,167.5 | 1,127 | 1,134 | -17.5 | -1.5% | 5,867,800 |
| 2025/01/28 | 1,147.5 | 1,162.5 | 1,130.5 | 1,151.5 | +29.5 | +2.6% | 6,213,200 |
| 2025/01/27 | 1,127 | 1,138.5 | 1,119 | 1,122 | +6 | +0.5% | 4,540,500 |
| 2025/01/24 | 1,091 | 1,119.5 | 1,089.5 | 1,116 | +30 | +2.8% | 3,791,900 |
| 2025/01/23 | 1,094 | 1,094.5 | 1,083 | 1,086 | -9.5 | -0.9% | 2,362,300 |
| 2025/01/22 | 1,095.5 | 1,101 | 1,087 | 1,095.5 | +12 | +1.1% | 2,498,000 |
| 2025/01/21 | 1,096 | 1,103.5 | 1,080.5 | 1,083.5 | -2 | -0.2% | 2,650,100 |
| 2025/01/20 | 1,080 | 1,095.5 | 1,075 | 1,085.5 | +18.5 | +1.7% | 2,713,000 |
| 2025/01/17 | 1,070 | 1,077.5 | 1,056 | 1,067 | -3 | -0.3% | 2,397,900 |
| 2025/01/16 | 1,066 | 1,099.5 | 1,065 | 1,070 | +36.5 | +3.5% | 4,926,900 |
| 2025/01/15 | 1,040 | 1,046 | 1,021.5 | 1,033.5 | -5.5 | -0.5% | 2,422,200 |
| 2025/01/14 | 1,050 | 1,055 | 1,027 | 1,039 | -26 | -2.4% | 3,362,900 |
| 2025/01/10 | 1,089.5 | 1,094 | 1,060 | 1,065 | -24.5 | -2.2% | 2,796,600 |
| 2025/01/09 | 1,090.5 | 1,097.5 | 1,082.5 | 1,089.5 | +9 | +0.8% | 2,562,500 |
| 2025/01/08 | 1,070 | 1,089 | 1,064 | 1,080.5 | +10 | +0.9% | 2,642,200 |
| 2025/01/07 | 1,099 | 1,106 | 1,066 | 1,070.5 | +14.5 | +1.4% | 3,418,700 |
| 2025/01/06 | 1,100 | 1,100.5 | 1,052.5 | 1,056 | -40 | -3.6% | 3,064,300 |
| 2024/12/30 | 1,114 | 1,117 | 1,096 | 1,096 | -15.5 | -1.4% | 2,162,100 |
| 2024/12/27 | 1,091.5 | 1,114.5 | 1,091 | 1,111.5 | +22.5 | +2.1% | 1,730,900 |
| 2024/12/26 | 1,086 | 1,091.5 | 1,076 | 1,089 | -2.5 | -0.2% | 1,439,700 |
| 2024/12/25 | 1,100 | 1,101.5 | 1,082 | 1,091.5 | -1 | -0.1% | 1,367,100 |
| 2024/12/24 | 1,100 | 1,107 | 1,092 | 1,092.5 | -14 | -1.3% | 1,913,000 |
| 2024/12/23 | 1,111.5 | 1,117.5 | 1,093.5 | 1,106.5 | -0.5 | ±0% | 2,139,700 |
| 2024/12/20 | 1,114 | 1,125.5 | 1,105 | 1,107 | -7 | -0.6% | 2,621,700 |
| 2024/12/19 | 1,105 | 1,122.5 | 1,102 | 1,114 | -11.5 | -1% | 1,963,100 |
| 2024/12/18 | 1,137.5 | 1,150.5 | 1,125.5 | 1,125.5 | -11.5 | -1% | 2,483,800 |
| 2024/12/17 | 1,148.5 | 1,160 | 1,136.5 | 1,137 | +1 | +0.1% | 2,832,200 |
| 2024/12/16 | 1,153 | 1,155 | 1,123 | 1,136 | -17.5 | -1.5% | 3,202,800 |
| 2024/12/13 | 1,107 | 1,162.5 | 1,098 | 1,153.5 | +45 | +4.1% | 7,886,900 |
| 2024/12/12 | 1,082 | 1,111.5 | 1,080 | 1,108.5 | +31.5 | +2.9% | 4,487,700 |
| 2024/12/11 | 1,075 | 1,079 | 1,061.5 | 1,077 | -7.5 | -0.7% | 1,976,400 |
| 2024/12/10 | 1,084 | 1,088.5 | 1,073.5 | 1,084.5 | ±0 | ±0% | 2,117,400 |
| 2024/12/09 | 1,084 | 1,100.5 | 1,079 | 1,084.5 | +15.5 | +1.4% | 3,345,900 |
| 2024/12/06 | 1,077 | 1,087.5 | 1,058.5 | 1,069 | -9 | -0.8% | 1,985,500 |
| 2024/12/05 | 1,079 | 1,092 | 1,066.5 | 1,078 | +9.5 | +0.9% | 2,489,800 |
| 2024/12/04 | 1,050 | 1,090 | 1,048.5 | 1,068.5 | +16.5 | +1.6% | 4,568,400 |
| 2024/12/03 | 1,040 | 1,061 | 1,040 | 1,052 | +22.5 | +2.2% | 4,159,200 |
| 2024/12/02 | 1,038.5 | 1,040 | 1,025.5 | 1,029.5 | -10 | -1% | 1,630,200 |
51～
100
件表示中 / 6153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 |
| 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 |
| ユー・エス・エス | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.35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 | 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% | 20.02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
