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 |
|---|---|---|---|---|---|---|---|
| 2020/02/03 | 4,300 | 4,415 | 4,285 | 4,390 | -25 | -0.6% | 1,666,500 |
| 2020/01/31 | 4,240 | 4,440 | 4,230 | 4,415 | +170 | +4% | 2,483,700 |
| 2020/01/30 | 4,180 | 4,280 | 4,020 | 4,245 | +580 | +15.8% | 5,755,700 |
| 2020/01/29 | 3,720 | 3,745 | 3,665 | 3,665 | -65 | -1.7% | 1,085,200 |
| 2020/01/28 | 3,785 | 3,820 | 3,725 | 3,730 | -90 | -2.4% | 895,100 |
| 2020/01/27 | 3,750 | 3,845 | 3,740 | 3,820 | +5 | +0.1% | 672,900 |
| 2020/01/24 | 3,750 | 3,815 | 3,690 | 3,815 | +60 | +1.6% | 911,300 |
| 2020/01/23 | 3,810 | 3,820 | 3,750 | 3,755 | -95 | -2.5% | 727,800 |
| 2020/01/22 | 3,795 | 3,860 | 3,760 | 3,850 | +10 | +0.3% | 718,800 |
| 2020/01/21 | 3,770 | 3,840 | 3,770 | 3,840 | +40 | +1.1% | 554,100 |
| 2020/01/20 | 3,700 | 3,830 | 3,700 | 3,800 | +125 | +3.4% | 951,500 |
| 2020/01/17 | 3,750 | 3,780 | 3,650 | 3,675 | -95 | -2.5% | 1,320,900 |
| 2020/01/16 | 3,930 | 3,930 | 3,765 | 3,770 | -120 | -3.1% | 1,029,200 |
| 2020/01/15 | 3,900 | 3,935 | 3,865 | 3,890 | -45 | -1.1% | 794,100 |
| 2020/01/14 | 3,995 | 4,015 | 3,920 | 3,935 | +25 | +0.6% | 788,400 |
| 2020/01/10 | 3,950 | 3,950 | 3,850 | 3,910 | -35 | -0.9% | 910,200 |
| 2020/01/09 | 3,765 | 3,950 | 3,760 | 3,945 | +250 | +6.8% | 1,725,300 |
| 2020/01/08 | 3,640 | 3,705 | 3,575 | 3,695 | -15 | -0.4% | 1,254,800 |
| 2020/01/07 | 3,710 | 3,755 | 3,700 | 3,710 | ±0 | ±0% | 693,000 |
| 2020/01/06 | 3,740 | 3,775 | 3,695 | 3,710 | -105 | -2.8% | 817,500 |
| 2019/12/30 | 3,830 | 3,860 | 3,810 | 3,815 | -15 | -0.4% | 619,000 |
| 2019/12/27 | 3,830 | 3,885 | 3,815 | 3,830 | +45 | +1.2% | 851,400 |
| 2019/12/26 | 3,720 | 3,790 | 3,690 | 3,785 | +40 | +1.1% | 586,000 |
| 2019/12/25 | 3,840 | 3,840 | 3,740 | 3,745 | -60 | -1.6% | 525,600 |
| 2019/12/24 | 3,810 | 3,820 | 3,745 | 3,805 | +20 | +0.5% | 571,800 |
| 2019/12/23 | 3,890 | 3,895 | 3,765 | 3,785 | -55 | -1.4% | 894,300 |
| 2019/12/20 | 3,815 | 3,865 | 3,800 | 3,840 | +20 | +0.5% | 924,000 |
| 2019/12/19 | 3,860 | 3,880 | 3,795 | 3,820 | +5 | +0.1% | 725,500 |
| 2019/12/18 | 3,895 | 3,930 | 3,780 | 3,815 | -80 | -2.1% | 922,600 |
| 2019/12/17 | 3,885 | 3,930 | 3,855 | 3,895 | +10 | +0.3% | 735,700 |
| 2019/12/16 | 3,870 | 3,905 | 3,845 | 3,885 | +15 | +0.4% | 505,700 |
| 2019/12/13 | 3,870 | 3,950 | 3,860 | 3,870 | +70 | +1.8% | 1,510,100 |
| 2019/12/12 | 3,775 | 3,830 | 3,760 | 3,800 | +65 | +1.7% | 675,700 |
| 2019/12/11 | 3,750 | 3,800 | 3,735 | 3,735 | -10 | -0.3% | 537,300 |
| 2019/12/10 | 3,835 | 3,865 | 3,735 | 3,745 | -110 | -2.9% | 1,042,000 |
| 2019/12/09 | 3,870 | 3,885 | 3,820 | 3,855 | +10 | +0.3% | 685,900 |
| 2019/12/06 | 3,855 | 3,900 | 3,820 | 3,845 | -35 | -0.9% | 940,700 |
| 2019/12/05 | 3,740 | 3,890 | 3,740 | 3,880 | +110 | +2.9% | 1,578,800 |
| 2019/12/04 | 3,725 | 3,785 | 3,670 | 3,770 | +30 | +0.8% | 1,028,700 |
| 2019/12/03 | 3,775 | 3,795 | 3,730 | 3,740 | -90 | -2.3% | 1,068,600 |
| 2019/12/02 | 3,775 | 3,855 | 3,775 | 3,830 | +50 | +1.3% | 726,100 |
| 2019/11/29 | 3,815 | 3,845 | 3,765 | 3,780 | -5 | -0.1% | 1,072,700 |
| 2019/11/28 | 3,790 | 3,815 | 3,740 | 3,785 | +55 | +1.5% | 1,136,500 |
| 2019/11/27 | 3,710 | 3,775 | 3,700 | 3,730 | +35 | +0.9% | 1,327,400 |
| 2019/11/26 | 3,635 | 3,735 | 3,635 | 3,695 | +80 | +2.2% | 2,198,500 |
| 2019/11/25 | 3,560 | 3,635 | 3,540 | 3,615 | +100 | +2.8% | 1,235,400 |
| 2019/11/22 | 3,470 | 3,540 | 3,470 | 3,515 | ±0 | ±0% | 698,100 |
| 2019/11/21 | 3,465 | 3,520 | 3,425 | 3,515 | +40 | +1.2% | 1,089,800 |
| 2019/11/20 | 3,380 | 3,480 | 3,370 | 3,475 | +70 | +2.1% | 1,170,400 |
| 2019/11/19 | 3,540 | 3,555 | 3,400 | 3,405 | -155 | -4.4% | 1,841,300 |
1351～
1400
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
