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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 5,720 | 5,870 | 5,700 | 5,830 | +130 | +2.3% | 700,700 |
| 2018/08/20 | 5,650 | 5,730 | 5,620 | 5,700 | -20 | -0.3% | 438,100 |
| 2018/08/17 | 5,760 | 5,830 | 5,690 | 5,720 | +60 | +1.1% | 830,200 |
| 2018/08/16 | 5,710 | 5,790 | 5,620 | 5,660 | -150 | -2.6% | 1,017,700 |
| 2018/08/15 | 5,950 | 5,960 | 5,750 | 5,810 | -150 | -2.5% | 1,023,000 |
| 2018/08/14 | 6,030 | 6,050 | 5,870 | 5,960 | -50 | -0.8% | 1,046,000 |
| 2018/08/13 | 6,200 | 6,200 | 6,010 | 6,010 | -260 | -4.1% | 953,500 |
| 2018/08/10 | 6,390 | 6,460 | 6,250 | 6,270 | -70 | -1.1% | 779,700 |
| 2018/08/09 | 6,190 | 6,360 | 6,190 | 6,340 | +140 | +2.3% | 685,400 |
| 2018/08/08 | 6,230 | 6,350 | 6,180 | 6,200 | -30 | -0.5% | 832,500 |
| 2018/08/07 | 6,100 | 6,230 | 6,090 | 6,230 | +130 | +2.1% | 567,500 |
| 2018/08/06 | 6,120 | 6,170 | 6,000 | 6,100 | -40 | -0.7% | 674,200 |
| 2018/08/03 | 6,110 | 6,220 | 6,090 | 6,140 | +90 | +1.5% | 1,104,600 |
| 2018/08/02 | 6,030 | 6,110 | 6,000 | 6,050 | +60 | +1% | 954,200 |
| 2018/08/01 | 5,980 | 6,040 | 5,890 | 5,990 | +120 | +2% | 863,300 |
| 2018/07/31 | 5,860 | 5,890 | 5,750 | 5,870 | -70 | -1.2% | 1,227,400 |
| 2018/07/30 | 6,010 | 6,010 | 5,860 | 5,940 | -90 | -1.5% | 951,200 |
| 2018/07/27 | 5,860 | 6,040 | 5,820 | 6,030 | -90 | -1.5% | 2,604,800 |
| 2018/07/26 | 6,250 | 6,360 | 6,090 | 6,120 | -130 | -2.1% | 1,986,400 |
| 2018/07/25 | 6,420 | 6,440 | 6,180 | 6,250 | -170 | -2.6% | 1,450,900 |
| 2018/07/24 | 6,580 | 6,580 | 6,360 | 6,420 | -110 | -1.7% | 1,051,000 |
| 2018/07/23 | 6,600 | 6,620 | 6,510 | 6,530 | -150 | -2.2% | 655,200 |
| 2018/07/20 | 6,690 | 6,760 | 6,600 | 6,680 | -110 | -1.6% | 885,400 |
| 2018/07/19 | 6,860 | 6,930 | 6,760 | 6,790 | -10 | -0.1% | 1,207,000 |
| 2018/07/18 | 6,750 | 6,910 | 6,710 | 6,800 | +150 | +2.3% | 991,100 |
| 2018/07/17 | 6,710 | 6,820 | 6,630 | 6,650 | -150 | -2.2% | 948,000 |
| 2018/07/13 | 6,500 | 6,820 | 6,490 | 6,800 | +330 | +5.1% | 991,900 |
| 2018/07/12 | 6,370 | 6,500 | 6,330 | 6,470 | +140 | +2.2% | 789,600 |
| 2018/07/11 | 6,350 | 6,410 | 6,200 | 6,330 | -20 | -0.3% | 903,000 |
| 2018/07/10 | 6,600 | 6,600 | 6,350 | 6,350 | -220 | -3.3% | 830,100 |
| 2018/07/09 | 6,600 | 6,620 | 6,550 | 6,570 | +90 | +1.4% | 584,300 |
| 2018/07/06 | 6,360 | 6,510 | 6,320 | 6,480 | +180 | +2.9% | 763,900 |
| 2018/07/05 | 6,470 | 6,470 | 6,250 | 6,300 | -200 | -3.1% | 861,800 |
| 2018/07/04 | 6,500 | 6,510 | 6,410 | 6,500 | -50 | -0.8% | 579,100 |
| 2018/07/03 | 6,560 | 6,670 | 6,480 | 6,550 | +160 | +2.5% | 1,402,600 |
| 2018/07/02 | 6,630 | 6,630 | 6,350 | 6,390 | -270 | -4.1% | 938,800 |
| 2018/06/29 | 6,720 | 6,750 | 6,600 | 6,660 | +40 | +0.6% | 674,800 |
| 2018/06/28 | 6,600 | 6,630 | 6,420 | 6,620 | +20 | +0.3% | 716,100 |
| 2018/06/27 | 6,470 | 6,610 | 6,450 | 6,600 | +210 | +3.3% | 782,400 |
| 2018/06/26 | 6,430 | 6,430 | 6,230 | 6,390 | -180 | -2.7% | 1,119,700 |
| 2018/06/25 | 6,650 | 6,670 | 6,560 | 6,570 | -110 | -1.6% | 802,500 |
| 2018/06/22 | 6,660 | 6,740 | 6,630 | 6,680 | -40 | -0.6% | 1,067,500 |
| 2018/06/21 | 6,710 | 6,790 | 6,660 | 6,720 | +40 | +0.6% | 1,182,600 |
| 2018/06/20 | 6,490 | 6,700 | 6,480 | 6,680 | +160 | +2.5% | 1,002,900 |
| 2018/06/19 | 6,610 | 6,680 | 6,490 | 6,520 | -120 | -1.8% | 925,100 |
| 2018/06/18 | 6,600 | 6,690 | 6,490 | 6,640 | +10 | +0.2% | 806,800 |
| 2018/06/15 | 6,650 | 6,740 | 6,560 | 6,630 | +100 | +1.5% | 1,334,700 |
| 2018/06/14 | 6,650 | 6,700 | 6,530 | 6,530 | -60 | -0.9% | 1,213,500 |
| 2018/06/13 | 6,240 | 6,640 | 6,230 | 6,590 | +420 | +6.8% | 1,702,300 |
| 2018/06/12 | 6,120 | 6,210 | 6,060 | 6,170 | +200 | +3.4% | 986,500 |
1701～
1750
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 | 173,300円 | +6.1% | +66.2% | 0.98% | 41.80倍 | 5.39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 | 219,900円 | +26.4% | +8.0% | 0.95% | 33.14倍 | 3.94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 | 860,000円 | +23.2% | +19.6% | 1.16% | 35.02倍 | 13.84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 | 321,800円 | +5.9% | - | 4.33% | 83.52倍 | 1.20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
