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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 5,940 | 6,020 | 5,880 | 5,970 | ±0 | ±0% | 487,400 |
| 2018/06/08 | 5,900 | 5,990 | 5,890 | 5,970 | +70 | +1.2% | 726,900 |
| 2018/06/07 | 5,940 | 5,960 | 5,820 | 5,900 | +10 | +0.2% | 874,100 |
| 2018/06/06 | 5,990 | 6,060 | 5,880 | 5,890 | -110 | -1.8% | 805,600 |
| 2018/06/05 | 6,070 | 6,160 | 5,980 | 6,000 | -50 | -0.8% | 857,700 |
| 2018/06/04 | 5,960 | 6,060 | 5,880 | 6,050 | +80 | +1.3% | 827,700 |
| 2018/06/01 | 5,790 | 6,090 | 5,750 | 5,970 | +280 | +4.9% | 2,426,400 |
| 2018/05/31 | 5,880 | 5,880 | 5,660 | 5,690 | -120 | -2.1% | 8,211,900 |
| 2018/05/30 | 5,870 | 5,880 | 5,720 | 5,810 | -50 | -0.9% | 1,504,500 |
| 2018/05/29 | 5,870 | 5,940 | 5,810 | 5,860 | +10 | +0.2% | 866,400 |
| 2018/05/28 | 5,970 | 6,020 | 5,810 | 5,850 | -90 | -1.5% | 647,900 |
| 2018/05/25 | 5,900 | 6,000 | 5,720 | 5,940 | -10 | -0.2% | 1,834,700 |
| 2018/05/24 | 6,040 | 6,120 | 5,910 | 5,950 | -30 | -0.5% | 1,071,500 |
| 2018/05/23 | 5,900 | 6,020 | 5,890 | 5,980 | +20 | +0.3% | 647,900 |
| 2018/05/22 | 5,980 | 5,990 | 5,910 | 5,960 | -40 | -0.7% | 559,300 |
| 2018/05/21 | 5,960 | 6,070 | 5,950 | 6,000 | +50 | +0.8% | 687,300 |
| 2018/05/18 | 5,960 | 6,030 | 5,900 | 5,950 | +90 | +1.5% | 942,600 |
| 2018/05/17 | 5,830 | 5,890 | 5,780 | 5,860 | ±0 | ±0% | 977,400 |
| 2018/05/16 | 5,910 | 5,950 | 5,840 | 5,860 | -120 | -2% | 963,500 |
| 2018/05/15 | 6,150 | 6,150 | 5,950 | 5,980 | -170 | -2.8% | 991,900 |
| 2018/05/14 | 5,960 | 6,180 | 5,960 | 6,150 | +110 | +1.8% | 996,300 |
| 2018/05/11 | 5,940 | 6,100 | 5,930 | 6,040 | +170 | +2.9% | 876,700 |
| 2018/05/10 | 6,120 | 6,140 | 5,760 | 5,870 | -330 | -5.3% | 2,302,200 |
| 2018/05/09 | 6,260 | 6,380 | 6,180 | 6,200 | -20 | -0.3% | 1,131,800 |
| 2018/05/08 | 6,080 | 6,340 | 5,990 | 6,220 | +70 | +1.1% | 1,413,500 |
| 2018/05/07 | 6,020 | 6,200 | 5,980 | 6,150 | +160 | +2.7% | 1,263,700 |
| 2018/05/02 | 5,850 | 6,080 | 5,850 | 5,990 | +140 | +2.4% | 1,369,200 |
| 2018/05/01 | 5,880 | 5,890 | 5,610 | 5,850 | -190 | -3.1% | 2,380,000 |
| 2018/04/27 | 5,920 | 6,290 | 5,910 | 6,040 | +750 | +14.2% | 5,187,200 |
| 2018/04/26 | 5,200 | 5,320 | 5,120 | 5,290 | +30 | +0.6% | 1,911,200 |
| 2018/04/25 | 5,340 | 5,390 | 5,250 | 5,260 | -110 | -2% | 751,100 |
| 2018/04/24 | 5,420 | 5,510 | 5,360 | 5,370 | -90 | -1.6% | 758,900 |
| 2018/04/23 | 5,510 | 5,550 | 5,410 | 5,460 | -140 | -2.5% | 714,200 |
| 2018/04/20 | 5,470 | 5,640 | 5,460 | 5,600 | +190 | +3.5% | 933,600 |
| 2018/04/19 | 5,620 | 5,720 | 5,360 | 5,410 | -190 | -3.4% | 1,225,400 |
| 2018/04/18 | 5,530 | 5,640 | 5,510 | 5,600 | +200 | +3.7% | 1,497,000 |
| 2018/04/17 | 5,400 | 5,490 | 5,290 | 5,400 | -10 | -0.2% | 866,900 |
| 2018/04/16 | 5,380 | 5,420 | 5,300 | 5,410 | +10 | +0.2% | 689,500 |
| 2018/04/13 | 5,230 | 5,410 | 5,170 | 5,400 | +140 | +2.7% | 1,096,300 |
| 2018/04/12 | 5,410 | 5,420 | 5,200 | 5,260 | -250 | -4.5% | 1,468,700 |
| 2018/04/11 | 5,440 | 5,520 | 5,360 | 5,510 | +90 | +1.7% | 1,043,000 |
| 2018/04/10 | 5,500 | 5,620 | 5,400 | 5,420 | -30 | -0.6% | 1,133,400 |
| 2018/04/09 | 5,390 | 5,460 | 5,300 | 5,450 | ±0 | ±0% | 656,700 |
| 2018/04/06 | 5,360 | 5,490 | 5,330 | 5,450 | +100 | +1.9% | 795,700 |
| 2018/04/05 | 5,330 | 5,380 | 5,260 | 5,350 | +110 | +2.1% | 962,800 |
| 2018/04/04 | 5,320 | 5,360 | 5,140 | 5,240 | -90 | -1.7% | 846,500 |
| 2018/04/03 | 5,240 | 5,360 | 5,190 | 5,330 | +40 | +0.8% | 931,200 |
| 2018/04/02 | 5,300 | 5,390 | 5,290 | 5,290 | ±0 | ±0% | 849,500 |
| 2018/03/30 | 5,450 | 5,470 | 5,270 | 5,290 | -150 | -2.8% | 1,131,700 |
| 2018/03/29 | 5,450 | 5,530 | 5,350 | 5,440 | -10 | -0.2% | 894,900 |
1751～
1800
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
