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 |
|---|---|---|---|---|---|---|---|
| 2019/06/20 | 4,220 | 4,245 | 4,140 | 4,140 | -25 | -0.6% | 582,300 |
| 2019/06/19 | 4,185 | 4,195 | 4,090 | 4,165 | +50 | +1.2% | 614,000 |
| 2019/06/18 | 4,110 | 4,145 | 4,065 | 4,115 | +5 | +0.1% | 561,900 |
| 2019/06/17 | 4,125 | 4,150 | 4,085 | 4,110 | -50 | -1.2% | 550,800 |
| 2019/06/14 | 4,150 | 4,180 | 4,110 | 4,160 | +25 | +0.6% | 723,600 |
| 2019/06/13 | 4,155 | 4,175 | 4,075 | 4,135 | +35 | +0.9% | 793,600 |
| 2019/06/12 | 4,145 | 4,230 | 4,080 | 4,100 | +15 | +0.4% | 1,057,300 |
| 2019/06/11 | 3,965 | 4,095 | 3,965 | 4,085 | +135 | +3.4% | 1,057,500 |
| 2019/06/10 | 3,980 | 4,085 | 3,930 | 3,950 | +40 | +1% | 1,449,200 |
| 2019/06/07 | 3,855 | 3,940 | 3,855 | 3,910 | +75 | +2% | 913,500 |
| 2019/06/06 | 3,850 | 3,925 | 3,820 | 3,835 | -60 | -1.5% | 972,800 |
| 2019/06/05 | 3,960 | 3,995 | 3,880 | 3,895 | +75 | +2% | 1,142,100 |
| 2019/06/04 | 4,045 | 4,065 | 3,790 | 3,820 | -290 | -7.1% | 2,256,300 |
| 2019/06/03 | 4,185 | 4,230 | 4,060 | 4,110 | -70 | -1.7% | 1,006,100 |
| 2019/05/31 | 4,120 | 4,270 | 4,105 | 4,180 | +10 | +0.2% | 1,140,800 |
| 2019/05/30 | 4,260 | 4,295 | 4,095 | 4,170 | -100 | -2.3% | 1,692,000 |
| 2019/05/29 | 4,585 | 4,595 | 4,250 | 4,270 | -350 | -7.6% | 1,719,700 |
| 2019/05/28 | 4,510 | 4,630 | 4,490 | 4,620 | +155 | +3.5% | 711,500 |
| 2019/05/27 | 4,550 | 4,555 | 4,460 | 4,465 | -95 | -2.1% | 604,400 |
| 2019/05/24 | 4,500 | 4,560 | 4,465 | 4,560 | +15 | +0.3% | 539,000 |
| 2019/05/23 | 4,565 | 4,590 | 4,495 | 4,545 | -15 | -0.3% | 563,200 |
| 2019/05/22 | 4,540 | 4,615 | 4,515 | 4,560 | +90 | +2% | 506,900 |
| 2019/05/21 | 4,555 | 4,565 | 4,450 | 4,470 | -155 | -3.4% | 811,700 |
| 2019/05/20 | 4,715 | 4,730 | 4,615 | 4,625 | -75 | -1.6% | 617,000 |
| 2019/05/17 | 4,660 | 4,845 | 4,640 | 4,700 | +85 | +1.8% | 1,493,800 |
| 2019/05/16 | 4,580 | 4,670 | 4,545 | 4,615 | +75 | +1.7% | 998,900 |
| 2019/05/15 | 4,430 | 4,545 | 4,370 | 4,540 | +135 | +3.1% | 860,200 |
| 2019/05/14 | 4,370 | 4,435 | 4,325 | 4,405 | -105 | -2.3% | 967,000 |
| 2019/05/13 | 4,505 | 4,550 | 4,475 | 4,510 | -25 | -0.6% | 801,300 |
| 2019/05/10 | 4,440 | 4,590 | 4,420 | 4,535 | +100 | +2.3% | 1,188,000 |
| 2019/05/09 | 4,600 | 4,610 | 4,385 | 4,435 | -195 | -4.2% | 1,440,600 |
| 2019/05/08 | 4,520 | 4,665 | 4,505 | 4,630 | +70 | +1.5% | 1,348,400 |
| 2019/05/07 | 4,475 | 4,665 | 4,455 | 4,560 | +130 | +2.9% | 1,721,800 |
| 2019/04/26 | 4,385 | 4,535 | 4,370 | 4,430 | +60 | +1.4% | 1,744,000 |
| 2019/04/25 | 4,555 | 4,580 | 4,330 | 4,370 | +65 | +1.5% | 3,130,600 |
| 2019/04/24 | 4,305 | 4,435 | 4,275 | 4,305 | +60 | +1.4% | 1,971,300 |
| 2019/04/23 | 4,215 | 4,290 | 4,180 | 4,245 | +45 | +1.1% | 915,700 |
| 2019/04/22 | 4,120 | 4,210 | 4,095 | 4,200 | +40 | +1% | 682,600 |
| 2019/04/19 | 4,070 | 4,185 | 4,060 | 4,160 | +50 | +1.2% | 990,000 |
| 2019/04/18 | 4,155 | 4,200 | 4,070 | 4,110 | -90 | -2.1% | 887,500 |
| 2019/04/17 | 4,175 | 4,245 | 4,100 | 4,200 | +40 | +1% | 872,000 |
| 2019/04/16 | 4,100 | 4,190 | 4,070 | 4,160 | +40 | +1% | 1,015,800 |
| 2019/04/15 | 4,210 | 4,240 | 4,115 | 4,120 | -20 | -0.5% | 1,259,300 |
| 2019/04/12 | 4,255 | 4,275 | 4,105 | 4,140 | -130 | -3% | 1,066,400 |
| 2019/04/11 | 4,250 | 4,300 | 4,230 | 4,270 | -15 | -0.4% | 759,200 |
| 2019/04/10 | 4,265 | 4,335 | 4,255 | 4,285 | -75 | -1.7% | 762,500 |
| 2019/04/09 | 4,195 | 4,360 | 4,165 | 4,360 | +145 | +3.4% | 1,342,000 |
| 2019/04/08 | 4,230 | 4,335 | 4,205 | 4,215 | +25 | +0.6% | 1,279,600 |
| 2019/04/05 | 4,200 | 4,235 | 4,145 | 4,190 | -25 | -0.6% | 1,024,800 |
| 2019/04/04 | 4,280 | 4,310 | 4,175 | 4,215 | -130 | -3% | 1,406,000 |
1501～
1550
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
