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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 5,310 | 5,370 | 5,240 | 5,270 | -20 | -0.4% | 554,600 |
| 2020/06/30 | 5,350 | 5,380 | 5,230 | 5,290 | +40 | +0.8% | 610,200 |
| 2020/06/29 | 5,390 | 5,440 | 5,220 | 5,250 | -160 | -3% | 730,300 |
| 2020/06/26 | 5,400 | 5,430 | 5,350 | 5,410 | +50 | +0.9% | 617,100 |
| 2020/06/25 | 5,250 | 5,380 | 5,230 | 5,360 | +20 | +0.4% | 571,800 |
| 2020/06/24 | 5,380 | 5,420 | 5,300 | 5,340 | -40 | -0.7% | 550,200 |
| 2020/06/23 | 5,350 | 5,430 | 5,250 | 5,380 | +50 | +0.9% | 758,500 |
| 2020/06/22 | 5,170 | 5,330 | 5,160 | 5,330 | +160 | +3.1% | 974,100 |
| 2020/06/19 | 5,160 | 5,240 | 5,130 | 5,170 | -20 | -0.4% | 802,200 |
| 2020/06/18 | 5,180 | 5,200 | 5,110 | 5,190 | +20 | +0.4% | 671,900 |
| 2020/06/17 | 5,160 | 5,210 | 5,110 | 5,170 | +100 | +2% | 1,046,600 |
| 2020/06/16 | 5,050 | 5,120 | 5,030 | 5,070 | +80 | +1.6% | 1,127,100 |
| 2020/06/15 | 5,030 | 5,090 | 4,980 | 4,990 | -110 | -2.2% | 969,900 |
| 2020/06/12 | 5,020 | 5,120 | 4,940 | 5,100 | -20 | -0.4% | 1,235,800 |
| 2020/06/11 | 5,200 | 5,210 | 5,080 | 5,120 | +10 | +0.2% | 984,000 |
| 2020/06/10 | 5,080 | 5,130 | 5,050 | 5,110 | +10 | +0.2% | 1,064,200 |
| 2020/06/09 | 5,140 | 5,160 | 5,080 | 5,100 | -40 | -0.8% | 622,100 |
| 2020/06/08 | 5,250 | 5,250 | 5,090 | 5,140 | -70 | -1.3% | 802,700 |
| 2020/06/05 | 5,260 | 5,270 | 5,090 | 5,210 | -130 | -2.4% | 898,300 |
| 2020/06/04 | 5,280 | 5,370 | 5,180 | 5,340 | +30 | +0.6% | 902,000 |
| 2020/06/03 | 5,420 | 5,430 | 5,210 | 5,310 | -100 | -1.8% | 860,800 |
| 2020/06/02 | 5,420 | 5,430 | 5,360 | 5,410 | -20 | -0.4% | 585,700 |
| 2020/06/01 | 5,460 | 5,480 | 5,380 | 5,430 | ±0 | ±0% | 443,000 |
| 2020/05/29 | 5,380 | 5,440 | 5,330 | 5,430 | +30 | +0.6% | 1,044,500 |
| 2020/05/28 | 5,330 | 5,430 | 5,260 | 5,400 | +50 | +0.9% | 887,000 |
| 2020/05/27 | 5,370 | 5,390 | 5,200 | 5,350 | -80 | -1.5% | 1,222,500 |
| 2020/05/26 | 5,570 | 5,570 | 5,400 | 5,430 | -60 | -1.1% | 842,100 |
| 2020/05/25 | 5,320 | 5,500 | 5,320 | 5,490 | +220 | +4.2% | 815,400 |
| 2020/05/22 | 5,320 | 5,400 | 5,230 | 5,270 | -30 | -0.6% | 819,600 |
| 2020/05/21 | 5,400 | 5,410 | 5,190 | 5,300 | -10 | -0.2% | 1,030,900 |
| 2020/05/20 | 5,110 | 5,370 | 5,090 | 5,310 | +240 | +4.7% | 1,149,000 |
| 2020/05/19 | 5,140 | 5,220 | 5,020 | 5,070 | +10 | +0.2% | 1,051,900 |
| 2020/05/18 | 4,905 | 5,080 | 4,880 | 5,060 | +175 | +3.6% | 1,130,700 |
| 2020/05/15 | 4,770 | 4,885 | 4,740 | 4,885 | +185 | +3.9% | 1,241,400 |
| 2020/05/14 | 4,740 | 4,845 | 4,680 | 4,700 | +10 | +0.2% | 1,188,800 |
| 2020/05/13 | 4,530 | 4,710 | 4,510 | 4,690 | +195 | +4.3% | 1,268,200 |
| 2020/05/12 | 4,505 | 4,515 | 4,435 | 4,495 | +60 | +1.4% | 944,400 |
| 2020/05/11 | 4,545 | 4,550 | 4,415 | 4,435 | -85 | -1.9% | 767,400 |
| 2020/05/08 | 4,595 | 4,595 | 4,460 | 4,520 | -50 | -1.1% | 783,800 |
| 2020/05/07 | 4,415 | 4,580 | 4,410 | 4,570 | +55 | +1.2% | 1,040,300 |
| 2020/05/01 | 4,510 | 4,545 | 4,435 | 4,515 | -25 | -0.6% | 1,016,200 |
| 2020/04/30 | 4,555 | 4,615 | 4,510 | 4,540 | +10 | +0.2% | 1,381,600 |
| 2020/04/28 | 4,485 | 4,580 | 4,455 | 4,530 | +100 | +2.3% | 2,365,300 |
| 2020/04/27 | 4,475 | 4,570 | 4,405 | 4,430 | -50 | -1.1% | 1,438,800 |
| 2020/04/24 | 4,400 | 4,575 | 4,395 | 4,480 | +85 | +1.9% | 2,517,700 |
| 2020/04/23 | 4,250 | 4,510 | 4,250 | 4,395 | +280 | +6.8% | 4,725,500 |
| 2020/04/22 | 4,150 | 4,210 | 4,020 | 4,115 | -35 | -0.8% | 1,820,800 |
| 2020/04/21 | 4,350 | 4,355 | 4,120 | 4,150 | -240 | -5.5% | 1,512,900 |
| 2020/04/20 | 4,275 | 4,435 | 4,275 | 4,390 | +70 | +1.6% | 1,749,000 |
| 2020/04/17 | 4,190 | 4,420 | 4,190 | 4,320 | +195 | +4.7% | 2,267,100 |
1251～
1300
件表示中 / 6221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 | 159,800円 | +2.3% | +5.8% | 1.06% | 38.54倍 | 4.97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 | 177,000円 | +7.5% | +4.2% | 2.85% | 21.10倍 | 4.02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 | 315,500円 | +5.9% | - | 4.42% | 81.88倍 | 1.18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 |
| パーソルＨＤ | 30,500円 | +6.1% | +13.7% | 3.61% | 16.51倍 | 3.57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 | 112,200円 | +6.9% | +9.0% | 2.42% | 18.55倍 | 1.61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
