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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 3,500 | 3,560 | 3,495 | 3,550 | +55 | +1.6% | 1,045,400 |
| 2017/08/16 | 3,585 | 3,595 | 3,490 | 3,495 | -130 | -3.6% | 1,179,800 |
| 2017/08/15 | 3,610 | 3,680 | 3,580 | 3,625 | +30 | +0.8% | 878,900 |
| 2017/08/14 | 3,505 | 3,615 | 3,500 | 3,595 | +55 | +1.6% | 1,316,400 |
| 2017/08/10 | 3,475 | 3,540 | 3,465 | 3,540 | +85 | +2.5% | 1,160,600 |
| 2017/08/09 | 3,435 | 3,465 | 3,375 | 3,455 | +55 | +1.6% | 1,296,700 |
| 2017/08/08 | 3,345 | 3,420 | 3,330 | 3,400 | +70 | +2.1% | 786,300 |
| 2017/08/07 | 3,375 | 3,385 | 3,325 | 3,330 | -45 | -1.3% | 700,200 |
| 2017/08/04 | 3,345 | 3,400 | 3,345 | 3,375 | +80 | +2.4% | 1,268,100 |
| 2017/08/03 | 3,285 | 3,315 | 3,255 | 3,295 | -35 | -1.1% | 1,566,300 |
| 2017/08/02 | 3,405 | 3,450 | 3,305 | 3,330 | -95 | -2.8% | 1,259,100 |
| 2017/08/01 | 3,410 | 3,465 | 3,385 | 3,425 | +10 | +0.3% | 959,000 |
| 2017/07/31 | 3,365 | 3,465 | 3,360 | 3,415 | +20 | +0.6% | 1,780,100 |
| 2017/07/28 | 3,495 | 3,540 | 3,375 | 3,395 | -350 | -9.3% | 3,451,200 |
| 2017/07/27 | 3,770 | 3,780 | 3,695 | 3,745 | -20 | -0.5% | 1,191,500 |
| 2017/07/26 | 3,715 | 3,770 | 3,705 | 3,765 | +65 | +1.8% | 926,500 |
| 2017/07/25 | 3,720 | 3,730 | 3,680 | 3,700 | +15 | +0.4% | 659,000 |
| 2017/07/24 | 3,680 | 3,700 | 3,655 | 3,685 | -10 | -0.3% | 533,100 |
| 2017/07/21 | 3,730 | 3,750 | 3,665 | 3,695 | -15 | -0.4% | 491,600 |
| 2017/07/20 | 3,650 | 3,735 | 3,650 | 3,710 | +85 | +2.3% | 774,300 |
| 2017/07/19 | 3,480 | 3,630 | 3,475 | 3,625 | +5 | +0.1% | 1,378,300 |
| 2017/07/18 | 3,660 | 3,670 | 3,605 | 3,620 | -40 | -1.1% | 453,700 |
| 2017/07/14 | 3,665 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 555,500 |
| 2017/07/13 | 3,630 | 3,670 | 3,610 | 3,665 | +45 | +1.2% | 542,700 |
| 2017/07/12 | 3,630 | 3,675 | 3,615 | 3,620 | -10 | -0.3% | 547,000 |
| 2017/07/11 | 3,595 | 3,650 | 3,595 | 3,630 | +65 | +1.8% | 605,600 |
| 2017/07/10 | 3,585 | 3,595 | 3,550 | 3,565 | +10 | +0.3% | 403,200 |
| 2017/07/07 | 3,560 | 3,605 | 3,540 | 3,555 | -35 | -1% | 794,000 |
| 2017/07/06 | 3,495 | 3,605 | 3,495 | 3,590 | +105 | +3% | 1,210,000 |
| 2017/07/05 | 3,420 | 3,490 | 3,420 | 3,485 | +15 | +0.4% | 1,007,800 |
| 2017/07/04 | 3,560 | 3,560 | 3,445 | 3,470 | -35 | -1% | 852,100 |
| 2017/07/03 | 3,515 | 3,540 | 3,485 | 3,505 | +20 | +0.6% | 935,400 |
| 2017/06/30 | 3,535 | 3,555 | 3,465 | 3,485 | -85 | -2.4% | 1,196,900 |
| 2017/06/29 | 3,550 | 3,610 | 3,535 | 3,570 | +60 | +1.7% | 1,172,600 |
| 2017/06/28 | 3,580 | 3,605 | 3,510 | 3,510 | -100 | -2.8% | 1,062,000 |
| 2017/06/27 | 3,660 | 3,670 | 3,575 | 3,610 | -45 | -1.2% | 596,700 |
| 2017/06/26 | 3,610 | 3,660 | 3,580 | 3,655 | +50 | +1.4% | 557,600 |
| 2017/06/23 | 3,680 | 3,690 | 3,590 | 3,605 | -85 | -2.3% | 734,700 |
| 2017/06/22 | 3,700 | 3,715 | 3,685 | 3,690 | -10 | -0.3% | 552,500 |
| 2017/06/21 | 3,675 | 3,730 | 3,670 | 3,700 | +5 | +0.1% | 755,100 |
| 2017/06/20 | 3,675 | 3,715 | 3,615 | 3,695 | +55 | +1.5% | 632,200 |
| 2017/06/19 | 3,645 | 3,670 | 3,635 | 3,640 | +10 | +0.3% | 655,300 |
| 2017/06/16 | 3,695 | 3,695 | 3,625 | 3,630 | -50 | -1.4% | 739,000 |
| 2017/06/15 | 3,615 | 3,735 | 3,615 | 3,680 | +25 | +0.7% | 879,400 |
| 2017/06/14 | 3,705 | 3,765 | 3,655 | 3,655 | +5 | +0.1% | 963,100 |
| 2017/06/13 | 3,575 | 3,660 | 3,560 | 3,650 | +40 | +1.1% | 743,300 |
| 2017/06/12 | 3,580 | 3,630 | 3,550 | 3,610 | -10 | -0.3% | 943,000 |
| 2017/06/09 | 3,675 | 3,695 | 3,615 | 3,620 | -85 | -2.3% | 1,061,600 |
| 2017/06/08 | 3,765 | 3,765 | 3,690 | 3,705 | -25 | -0.7% | 983,800 |
| 2017/06/07 | 3,725 | 3,770 | 3,675 | 3,730 | -25 | -0.7% | 1,101,600 |
1951～
2000
件表示中 / 6223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 | 173,500円 | +6.1% | +66.2% | 0.98% | 28.35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 | 220,000円 | +26.4% | +8.0% | 0.95% | 33.15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 | 859,000円 | +23.2% | +19.6% | 1.16% | 34.97倍 | 13.82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 |
| 電通Ｇ | 321,300円 | +5.9% | - | 4.34% | 83.39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 |
| ユー・エス・エス | 177,800円 | +7.5% | +4.2% | 2.83% | 21.19倍 | 4.04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 |
市場注目の銘柄
チャート関連のコラム
