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 |
|---|---|---|---|---|---|---|---|
| 2019/04/04 | 4,280 | 4,310 | 4,175 | 4,215 | -130 | -3% | 1,406,000 |
| 2019/04/03 | 4,360 | 4,440 | 4,320 | 4,345 | +45 | +1% | 1,147,000 |
| 2019/04/02 | 4,430 | 4,440 | 4,270 | 4,300 | -155 | -3.5% | 1,580,500 |
| 2019/04/01 | 4,575 | 4,615 | 4,450 | 4,455 | -60 | -1.3% | 1,370,500 |
| 2019/03/29 | 4,625 | 4,640 | 4,420 | 4,515 | -65 | -1.4% | 1,236,900 |
| 2019/03/28 | 4,600 | 4,645 | 4,565 | 4,580 | -80 | -1.7% | 1,581,400 |
| 2019/03/27 | 4,595 | 4,745 | 4,560 | 4,660 | +150 | +3.3% | 2,636,700 |
| 2019/03/26 | 4,240 | 4,605 | 4,240 | 4,510 | +335 | +8% | 3,145,200 |
| 2019/03/25 | 4,140 | 4,180 | 4,070 | 4,175 | -105 | -2.5% | 1,125,400 |
| 2019/03/22 | 4,140 | 4,310 | 4,125 | 4,280 | +190 | +4.6% | 1,553,500 |
| 2019/03/20 | 4,100 | 4,140 | 4,045 | 4,090 | -5 | -0.1% | 1,015,700 |
| 2019/03/19 | 4,180 | 4,195 | 4,075 | 4,095 | -130 | -3.1% | 1,050,900 |
| 2019/03/18 | 4,160 | 4,240 | 4,150 | 4,225 | +60 | +1.4% | 779,300 |
| 2019/03/15 | 4,235 | 4,280 | 4,130 | 4,165 | +25 | +0.6% | 1,516,700 |
| 2019/03/14 | 4,090 | 4,180 | 4,040 | 4,140 | +100 | +2.5% | 1,734,300 |
| 2019/03/13 | 4,015 | 4,075 | 4,000 | 4,040 | -10 | -0.2% | 1,475,800 |
| 2019/03/12 | 3,910 | 4,145 | 3,900 | 4,050 | +270 | +7.1% | 2,993,100 |
| 2019/03/11 | 3,770 | 3,800 | 3,620 | 3,780 | +35 | +0.9% | 1,721,500 |
| 2019/03/08 | 3,845 | 3,865 | 3,675 | 3,745 | -90 | -2.3% | 2,192,400 |
| 2019/03/07 | 3,815 | 3,855 | 3,750 | 3,835 | +15 | +0.4% | 2,068,600 |
| 2019/03/06 | 3,650 | 3,850 | 3,640 | 3,820 | +215 | +6% | 2,982,100 |
| 2019/03/05 | 3,520 | 3,680 | 3,520 | 3,605 | +55 | +1.5% | 1,334,500 |
| 2019/03/04 | 3,685 | 3,695 | 3,550 | 3,550 | -35 | -1% | 1,643,100 |
| 2019/03/01 | 3,460 | 3,625 | 3,460 | 3,585 | +120 | +3.5% | 1,340,000 |
| 2019/02/28 | 3,455 | 3,495 | 3,440 | 3,465 | +20 | +0.6% | 989,600 |
| 2019/02/27 | 3,500 | 3,510 | 3,410 | 3,445 | -25 | -0.7% | 917,500 |
| 2019/02/26 | 3,420 | 3,475 | 3,390 | 3,470 | +25 | +0.7% | 1,342,400 |
| 2019/02/25 | 3,420 | 3,475 | 3,405 | 3,445 | +70 | +2.1% | 1,052,600 |
| 2019/02/22 | 3,380 | 3,420 | 3,355 | 3,375 | -20 | -0.6% | 907,900 |
| 2019/02/21 | 3,410 | 3,430 | 3,340 | 3,395 | +40 | +1.2% | 1,023,900 |
| 2019/02/20 | 3,400 | 3,430 | 3,345 | 3,355 | +20 | +0.6% | 1,020,500 |
| 2019/02/19 | 3,380 | 3,410 | 3,325 | 3,335 | -15 | -0.4% | 620,800 |
| 2019/02/18 | 3,325 | 3,350 | 3,260 | 3,350 | +30 | +0.9% | 795,500 |
| 2019/02/15 | 3,325 | 3,350 | 3,285 | 3,320 | +10 | +0.3% | 1,013,300 |
| 2019/02/14 | 3,370 | 3,420 | 3,295 | 3,310 | -45 | -1.3% | 1,022,600 |
| 2019/02/13 | 3,320 | 3,430 | 3,275 | 3,355 | +85 | +2.6% | 1,932,400 |
| 2019/02/12 | 3,120 | 3,320 | 3,120 | 3,270 | +130 | +4.1% | 1,815,200 |
| 2019/02/08 | 3,075 | 3,195 | 3,075 | 3,140 | +5 | +0.2% | 1,734,100 |
| 2019/02/07 | 3,240 | 3,270 | 3,075 | 3,135 | -125 | -3.8% | 2,461,400 |
| 2019/02/06 | 3,415 | 3,420 | 3,235 | 3,260 | -165 | -4.8% | 2,534,700 |
| 2019/02/05 | 3,450 | 3,515 | 3,380 | 3,425 | -25 | -0.7% | 1,239,100 |
| 2019/02/04 | 3,430 | 3,560 | 3,430 | 3,450 | ±0 | ±0% | 1,818,500 |
| 2019/02/01 | 3,470 | 3,605 | 3,325 | 3,450 | -50 | -1.4% | 3,073,900 |
| 2019/01/31 | 3,740 | 3,790 | 3,470 | 3,500 | -655 | -15.8% | 4,422,700 |
| 2019/01/30 | 4,260 | 4,270 | 4,135 | 4,155 | -110 | -2.6% | 1,142,100 |
| 2019/01/29 | 4,205 | 4,270 | 4,105 | 4,265 | +70 | +1.7% | 1,111,400 |
| 2019/01/28 | 4,330 | 4,400 | 4,190 | 4,195 | -90 | -2.1% | 1,269,200 |
| 2019/01/25 | 4,225 | 4,355 | 4,210 | 4,285 | +50 | +1.2% | 1,217,000 |
| 2019/01/24 | 4,155 | 4,250 | 4,035 | 4,235 | +75 | +1.8% | 1,293,900 |
| 2019/01/23 | 4,120 | 4,220 | 4,095 | 4,160 | -15 | -0.4% | 838,100 |
1551～
1600
件表示中 / 6222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 | 174,600円 | +6.1% | +66.2% | 0.97% | 42.11倍 | 5.43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 |
| エムスリー | 220,400円 | +26.4% | +8.0% | 0.95% | 33.22倍 | 3.95倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 863,800円 | +23.2% | +19.6% | 1.16% | 35.17倍 | 13.90倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 177,500円 | +7.5% | +4.2% | 2.84% | 21.16倍 | 4.03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 | 323,300円 | +5.9% | - | 4.31% | 83.90倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
