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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,221 | 1,256 | 1,202 | 1,241 | +18.5 | +1.5% | 2,521,600 |
| 2013/09/02 | 1,252.5 | 1,253 | 1,220 | 1,222.5 | -39.5 | -3.1% | 2,931,000 |
| 2013/08/30 | 1,225 | 1,286 | 1,225 | 1,262 | +50 | +4.1% | 6,094,000 |
| 2013/08/29 | 1,183 | 1,219 | 1,180 | 1,212 | +31 | +2.6% | 2,530,600 |
| 2013/08/28 | 1,195.5 | 1,218.5 | 1,178.5 | 1,181 | -46 | -3.7% | 3,426,600 |
| 2013/08/27 | 1,227.5 | 1,259.5 | 1,217.5 | 1,227 | -0.5 | ±0% | 4,154,400 |
| 2013/08/26 | 1,213.5 | 1,252.5 | 1,207 | 1,227.5 | +13.5 | +1.1% | 3,494,400 |
| 2013/08/23 | 1,200 | 1,220 | 1,179 | 1,214 | +19 | +1.6% | 4,244,600 |
| 2013/08/22 | 1,158.5 | 1,200 | 1,140 | 1,195 | +25 | +2.1% | 4,788,000 |
| 2013/08/21 | 1,168.5 | 1,192.5 | 1,144.5 | 1,170 | +14.5 | +1.3% | 4,410,400 |
| 2013/08/20 | 1,120 | 1,167.5 | 1,111 | 1,155.5 | +47 | +4.2% | 5,076,200 |
| 2013/08/19 | 1,092.5 | 1,108.5 | 1,087.5 | 1,108.5 | +33.5 | +3.1% | 1,804,000 |
| 2013/08/16 | 1,063 | 1,087.5 | 1,037 | 1,075 | +12 | +1.1% | 2,242,000 |
| 2013/08/15 | 1,065 | 1,084.5 | 1,051.5 | 1,063 | +3.5 | +0.3% | 1,558,400 |
| 2013/08/14 | 1,050.5 | 1,065 | 1,048.5 | 1,059.5 | +3 | +0.3% | 999,400 |
| 2013/08/13 | 1,046.5 | 1,066.5 | 1,040.5 | 1,056.5 | +14 | +1.3% | 1,038,800 |
| 2013/08/12 | 1,050 | 1,070.5 | 1,036 | 1,042.5 | -17 | -1.6% | 1,956,000 |
| 2013/08/09 | 1,072.5 | 1,085.5 | 1,048 | 1,059.5 | -2 | -0.2% | 1,979,400 |
| 2013/08/08 | 1,082.5 | 1,092.5 | 1,048.5 | 1,061.5 | -23.5 | -2.2% | 2,793,600 |
| 2013/08/07 | 1,110 | 1,118 | 1,078.5 | 1,085 | -40 | -3.6% | 1,535,000 |
| 2013/08/06 | 1,137 | 1,142.5 | 1,097.5 | 1,125 | -3 | -0.3% | 1,895,000 |
| 2013/08/05 | 1,120 | 1,154.5 | 1,110 | 1,128 | +8 | +0.7% | 2,021,800 |
| 2013/08/02 | 1,142.5 | 1,145 | 1,102.5 | 1,120 | -4.5 | -0.4% | 2,332,600 |
| 2013/08/01 | 1,139.5 | 1,164.5 | 1,091 | 1,124.5 | -19.5 | -1.7% | 2,818,400 |
| 2013/07/31 | 1,156 | 1,187 | 1,121.5 | 1,144 | -29 | -2.5% | 5,759,800 |
| 2013/07/30 | 1,125 | 1,184 | 1,121 | 1,173 | +73 | +6.6% | 7,547,600 |
| 2013/07/29 | 1,135 | 1,141.5 | 1,073 | 1,100 | -20 | -1.8% | 6,535,000 |
| 2013/07/26 | 1,050 | 1,120 | 1,050 | 1,120 | +91.5 | +8.9% | 11,134,200 |
| 2013/07/25 | 1,059 | 1,061.5 | 1,020 | 1,028.5 | -22 | -2.1% | 2,457,200 |
| 2013/07/24 | 1,067 | 1,073 | 1,050 | 1,050.5 | -16.5 | -1.5% | 1,238,600 |
| 2013/07/23 | 1,047.5 | 1,067 | 1,045.5 | 1,067 | +25 | +2.4% | 1,618,800 |
| 2013/07/22 | 1,060.5 | 1,074 | 1,036 | 1,042 | -17.5 | -1.7% | 2,490,000 |
| 2013/07/19 | 1,102.5 | 1,110 | 1,051 | 1,059.5 | -55.5 | -5% | 3,365,800 |
| 2013/07/18 | 1,080 | 1,118 | 1,071 | 1,115 | +32.5 | +3% | 3,660,600 |
| 2013/07/17 | 1,090 | 1,097.5 | 1,072.5 | 1,082.5 | -22.5 | -2% | 1,883,000 |
| 2013/07/16 | 1,095 | 1,110 | 1,084 | 1,105 | +12 | +1.1% | 1,776,000 |
| 2013/07/12 | 1,099.5 | 1,100 | 1,074 | 1,093 | +5.5 | +0.5% | 2,938,800 |
| 2013/07/11 | 1,020 | 1,108 | 1,020 | 1,087.5 | +50.5 | +4.9% | 7,259,000 |
| 2013/07/10 | 1,045 | 1,055.5 | 995.5 | 1,037 | -7.5 | -0.7% | 2,651,800 |
| 2013/07/09 | 1,059.5 | 1,060 | 1,020.5 | 1,044.5 | +3 | +0.3% | 2,218,200 |
| 2013/07/08 | 1,063.5 | 1,067 | 1,026.5 | 1,041.5 | -1 | -0.1% | 3,227,400 |
| 2013/07/05 | 1,000 | 1,067.5 | 1,000 | 1,042.5 | +97.5 | +10.3% | 10,188,800 |
| 2013/07/04 | 951 | 954.5 | 933.5 | 945 | -6 | -0.6% | 1,226,800 |
| 2013/07/03 | 964.5 | 964.5 | 946.5 | 951 | -6 | -0.6% | 1,120,400 |
| 2013/07/02 | 955.5 | 972 | 950 | 957 | -2 | -0.2% | 1,617,200 |
| 2013/07/01 | 951.5 | 977 | 951 | 959 | +9 | +0.9% | 1,555,200 |
| 2013/06/28 | 925 | 950 | 911.5 | 950 | +37 | +4.1% | 1,683,600 |
| 2013/06/27 | 922.5 | 926 | 881.5 | 913 | +6 | +0.7% | 2,754,000 |
| 2013/06/26 | 946.5 | 949.5 | 901 | 907 | -32.5 | -3.5% | 1,612,800 |
| 2013/06/25 | 945 | 957.5 | 929 | 939.5 | -5 | -0.5% | 1,564,200 |
2851～
2900
件表示中 / 6156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 | 125,300円 | +2.1% | +1.3% | 1.36% | 30.22倍 | 3.98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 |
| ユー・エス・エス | 144,100円 | +5.4% | +8.5% | 2.92% | 18.61倍 | 3.34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 |
| ＧＭＯインター | 268,500円 | +477.1% | +999.9% | 0.68% | 147.20倍 | 142.14倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 25,800円 | +9.6% | +13.0% | 3.49% | 15.69倍 | 3.10倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＡＬＳＯＫ | 114,600円 | +5.5% | +2.2% | 2.16% | 20.13倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
