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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 5,440 | 5,510 | 5,400 | 5,450 | -40 | -0.7% | 837,100 |
| 2018/03/27 | 5,480 | 5,560 | 5,420 | 5,490 | +170 | +3.2% | 1,543,300 |
| 2018/03/26 | 5,300 | 5,320 | 5,210 | 5,320 | +70 | +1.3% | 953,100 |
| 2018/03/23 | 5,190 | 5,300 | 5,180 | 5,250 | -80 | -1.5% | 1,055,800 |
| 2018/03/22 | 5,210 | 5,380 | 5,210 | 5,330 | +80 | +1.5% | 1,201,300 |
| 2018/03/20 | 5,320 | 5,330 | 5,180 | 5,250 | -240 | -4.4% | 1,302,800 |
| 2018/03/19 | 5,390 | 5,520 | 5,370 | 5,490 | ±0 | ±0% | 918,300 |
| 2018/03/16 | 5,560 | 5,580 | 5,430 | 5,490 | -120 | -2.1% | 940,100 |
| 2018/03/15 | 5,480 | 5,670 | 5,460 | 5,610 | +170 | +3.1% | 1,482,200 |
| 2018/03/14 | 5,380 | 5,450 | 5,270 | 5,440 | -10 | -0.2% | 1,052,900 |
| 2018/03/13 | 5,260 | 5,470 | 5,260 | 5,450 | +110 | +2.1% | 1,017,000 |
| 2018/03/12 | 5,310 | 5,380 | 5,230 | 5,340 | +120 | +2.3% | 994,300 |
| 2018/03/09 | 5,160 | 5,250 | 5,100 | 5,220 | +140 | +2.8% | 1,216,200 |
| 2018/03/08 | 5,050 | 5,090 | 5,010 | 5,080 | +105 | +2.1% | 942,300 |
| 2018/03/07 | 4,835 | 5,030 | 4,820 | 4,975 | +190 | +4% | 1,618,100 |
| 2018/03/06 | 4,725 | 4,840 | 4,655 | 4,785 | +110 | +2.4% | 889,300 |
| 2018/03/05 | 4,730 | 4,770 | 4,630 | 4,675 | -20 | -0.4% | 997,100 |
| 2018/03/02 | 4,565 | 4,730 | 4,555 | 4,695 | +25 | +0.5% | 1,157,600 |
| 2018/03/01 | 4,620 | 4,695 | 4,615 | 4,670 | +45 | +1% | 1,001,700 |
| 2018/02/28 | 4,535 | 4,680 | 4,530 | 4,625 | +55 | +1.2% | 932,300 |
| 2018/02/27 | 4,495 | 4,580 | 4,480 | 4,570 | +140 | +3.2% | 784,500 |
| 2018/02/26 | 4,445 | 4,465 | 4,400 | 4,430 | +20 | +0.5% | 667,800 |
| 2018/02/23 | 4,440 | 4,470 | 4,390 | 4,410 | -30 | -0.7% | 626,400 |
| 2018/02/22 | 4,465 | 4,500 | 4,380 | 4,440 | -85 | -1.9% | 885,600 |
| 2018/02/21 | 4,505 | 4,550 | 4,465 | 4,525 | +15 | +0.3% | 764,900 |
| 2018/02/20 | 4,495 | 4,570 | 4,475 | 4,510 | +15 | +0.3% | 735,800 |
| 2018/02/19 | 4,410 | 4,525 | 4,400 | 4,495 | +145 | +3.3% | 853,000 |
| 2018/02/16 | 4,345 | 4,400 | 4,300 | 4,350 | +10 | +0.2% | 657,900 |
| 2018/02/15 | 4,230 | 4,355 | 4,225 | 4,340 | +155 | +3.7% | 743,700 |
| 2018/02/14 | 4,265 | 4,285 | 4,145 | 4,185 | -55 | -1.3% | 722,700 |
| 2018/02/13 | 4,295 | 4,335 | 4,215 | 4,240 | -15 | -0.4% | 889,200 |
| 2018/02/09 | 4,180 | 4,255 | 4,135 | 4,255 | -90 | -2.1% | 1,159,000 |
| 2018/02/08 | 4,195 | 4,355 | 4,195 | 4,345 | +155 | +3.7% | 842,100 |
| 2018/02/07 | 4,390 | 4,395 | 4,190 | 4,190 | -15 | -0.4% | 1,375,000 |
| 2018/02/06 | 4,265 | 4,295 | 4,030 | 4,205 | -215 | -4.9% | 2,016,300 |
| 2018/02/05 | 4,495 | 4,510 | 4,395 | 4,420 | -185 | -4% | 1,156,600 |
| 2018/02/02 | 4,665 | 4,705 | 4,590 | 4,605 | -145 | -3.1% | 1,136,100 |
| 2018/02/01 | 4,700 | 4,820 | 4,670 | 4,750 | +25 | +0.5% | 1,103,600 |
| 2018/01/31 | 4,640 | 4,780 | 4,625 | 4,725 | +210 | +4.7% | 1,864,900 |
| 2018/01/30 | 4,380 | 4,540 | 4,375 | 4,515 | +160 | +3.7% | 1,548,500 |
| 2018/01/29 | 4,265 | 4,460 | 4,265 | 4,355 | +150 | +3.6% | 1,378,100 |
| 2018/01/26 | 4,445 | 4,505 | 4,170 | 4,205 | -215 | -4.9% | 2,545,400 |
| 2018/01/25 | 4,355 | 4,440 | 4,285 | 4,420 | -25 | -0.6% | 1,057,700 |
| 2018/01/24 | 4,450 | 4,475 | 4,370 | 4,445 | -10 | -0.2% | 626,900 |
| 2018/01/23 | 4,420 | 4,530 | 4,410 | 4,455 | +105 | +2.4% | 866,300 |
| 2018/01/22 | 4,325 | 4,350 | 4,290 | 4,350 | +65 | +1.5% | 507,000 |
| 2018/01/19 | 4,235 | 4,295 | 4,230 | 4,285 | +40 | +0.9% | 564,500 |
| 2018/01/18 | 4,290 | 4,290 | 4,240 | 4,245 | -5 | -0.1% | 596,600 |
| 2018/01/17 | 4,170 | 4,290 | 4,165 | 4,250 | +55 | +1.3% | 769,600 |
| 2018/01/16 | 4,300 | 4,310 | 4,180 | 4,195 | -130 | -3% | 1,076,300 |
1801～
1850
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
