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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 2,230 | 2,255 | 2,180 | 2,230 | -30 | -1.3% | 5,520,000 |
| 2013/12/11 | 2,182.5 | 2,280 | 2,160 | 2,260 | +45 | +2% | 10,570,000 |
| 2013/12/10 | 2,130 | 2,235 | 2,110 | 2,215 | +50 | +2.3% | 7,937,600 |
| 2013/12/09 | 2,070 | 2,182.5 | 2,022.5 | 2,165 | +150 | +7.4% | 5,623,200 |
| 2013/12/06 | 2,030 | 2,037.5 | 1,935 | 2,015 | -50 | -2.4% | 5,100,800 |
| 2013/12/05 | 2,052.5 | 2,187.5 | 2,030 | 2,065 | +27.5 | +1.3% | 9,551,400 |
| 2013/12/04 | 1,917.5 | 2,062.5 | 1,917.5 | 2,037.5 | +97.5 | +5% | 5,042,400 |
| 2013/12/03 | 1,925 | 1,960 | 1,917.5 | 1,940 | +22.5 | +1.2% | 2,314,600 |
| 2013/12/02 | 1,912.5 | 1,917.5 | 1,882.5 | 1,917.5 | +10 | +0.5% | 1,042,600 |
| 2013/11/29 | 1,917.5 | 1,932.5 | 1,882.5 | 1,907.5 | -12.5 | -0.7% | 1,375,000 |
| 2013/11/28 | 1,925 | 1,925 | 1,865 | 1,920 | +42.5 | +2.3% | 2,095,600 |
| 2013/11/27 | 1,905 | 1,970 | 1,870 | 1,877.5 | -37.5 | -2% | 2,803,400 |
| 2013/11/26 | 1,925 | 1,937.5 | 1,895 | 1,915 | -25 | -1.3% | 1,863,600 |
| 2013/11/25 | 1,870 | 1,970 | 1,865 | 1,940 | +85 | +4.6% | 4,758,000 |
| 2013/11/22 | 1,850 | 1,865 | 1,797.5 | 1,855 | +30 | +1.6% | 3,514,400 |
| 2013/11/21 | 1,727.5 | 1,852.5 | 1,727.5 | 1,825 | +85 | +4.9% | 5,417,400 |
| 2013/11/20 | 1,755 | 1,767.5 | 1,732.5 | 1,740 | -20 | -1.1% | 1,663,800 |
| 2013/11/19 | 1,750 | 1,777.5 | 1,695 | 1,760 | +12.5 | +0.7% | 4,563,200 |
| 2013/11/18 | 1,697.5 | 1,792.5 | 1,682.5 | 1,747.5 | +75 | +4.5% | 5,651,600 |
| 2013/11/15 | 1,630 | 1,672.5 | 1,625 | 1,672.5 | +25 | +1.5% | 1,804,600 |
| 2013/11/14 | 1,672.5 | 1,682.5 | 1,632.5 | 1,647.5 | -12.5 | -0.8% | 1,664,400 |
| 2013/11/13 | 1,655 | 1,700 | 1,637.5 | 1,660 | +12.5 | +0.8% | 3,136,000 |
| 2013/11/12 | 1,605 | 1,660 | 1,602.5 | 1,647.5 | +52.5 | +3.3% | 2,168,000 |
| 2013/11/11 | 1,622.5 | 1,635 | 1,565 | 1,595 | -50 | -3% | 3,138,000 |
| 2013/11/08 | 1,682.5 | 1,705 | 1,610 | 1,645 | -62.5 | -3.7% | 3,329,000 |
| 2013/11/07 | 1,700 | 1,750 | 1,657.5 | 1,707.5 | +32.5 | +1.9% | 6,296,200 |
| 2013/11/06 | 1,697.5 | 1,727.5 | 1,610 | 1,675 | -50 | -2.9% | 6,469,600 |
| 2013/11/05 | 1,622.5 | 1,747.5 | 1,600 | 1,725 | +137.5 | +8.7% | 24,241,800 |
| 2013/11/01 | 1,582.5 | 1,587.5 | 1,550 | 1,587.5 | +250 | +18.7% | 7,296,800 |
| 2013/10/31 | 1,350 | 1,367.5 | 1,318 | 1,337.5 | +10 | +0.8% | 3,444,200 |
| 2013/10/30 | 1,370 | 1,371 | 1,320 | 1,327.5 | -44 | -3.2% | 3,068,200 |
| 2013/10/29 | 1,400 | 1,401 | 1,366 | 1,371.5 | -43.5 | -3.1% | 1,749,800 |
| 2013/10/28 | 1,423.5 | 1,423.5 | 1,398.5 | 1,415 | +7 | +0.5% | 1,258,600 |
| 2013/10/25 | 1,452.5 | 1,462.5 | 1,395 | 1,408 | -46.5 | -3.2% | 2,843,000 |
| 2013/10/24 | 1,422.5 | 1,457.5 | 1,410 | 1,454.5 | +32 | +2.2% | 2,893,800 |
| 2013/10/23 | 1,485 | 1,499 | 1,414 | 1,422.5 | -55 | -3.7% | 4,107,400 |
| 2013/10/22 | 1,542.5 | 1,547.5 | 1,468.5 | 1,477.5 | -87.5 | -5.6% | 4,724,800 |
| 2013/10/21 | 1,475 | 1,565 | 1,470 | 1,565 | +106 | +7.3% | 5,395,800 |
| 2013/10/18 | 1,449 | 1,490 | 1,444 | 1,459 | +21.5 | +1.5% | 3,162,000 |
| 2013/10/17 | 1,465 | 1,484.5 | 1,424 | 1,437.5 | -22.5 | -1.5% | 2,781,600 |
| 2013/10/16 | 1,485 | 1,517.5 | 1,454 | 1,460 | -17.5 | -1.2% | 4,542,600 |
| 2013/10/15 | 1,473 | 1,489.5 | 1,452 | 1,477.5 | +4.5 | +0.3% | 2,614,200 |
| 2013/10/11 | 1,447 | 1,490 | 1,413 | 1,473 | +27.5 | +1.9% | 7,218,200 |
| 2013/10/10 | 1,392 | 1,500 | 1,384 | 1,445.5 | +63 | +4.6% | 8,466,400 |
| 2013/10/09 | 1,322.5 | 1,387 | 1,298 | 1,382.5 | +53.5 | +4% | 3,503,800 |
| 2013/10/08 | 1,273.5 | 1,329.5 | 1,243 | 1,329 | +34.5 | +2.7% | 1,871,200 |
| 2013/10/07 | 1,277.5 | 1,313 | 1,276 | 1,294.5 | +18.5 | +1.4% | 1,583,400 |
| 2013/10/04 | 1,256 | 1,288.5 | 1,255 | 1,276 | -5 | -0.4% | 1,317,000 |
| 2013/10/03 | 1,300 | 1,300 | 1,259.5 | 1,281 | -27 | -2.1% | 2,434,800 |
| 2013/10/02 | 1,363.5 | 1,367.5 | 1,271.5 | 1,308 | -59.5 | -4.4% | 3,145,200 |
2851～
2900
件表示中 / 6224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 | 172,800円 | +6.1% | +66.2% | 0.98% | 28.23倍 | 5.37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 | 226,400円 | +26.4% | +8.0% | 0.93% | 34.12倍 | 4.06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 | 855,800円 | +23.2% | +19.6% | 1.17% | 34.84倍 | 13.77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 | 177,300円 | +7.5% | +4.2% | 2.84% | 21.13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 | 315,400円 | +5.9% | - | 4.42% | 81.86倍 | 1.17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
