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 |
|---|---|---|---|---|---|---|---|
| 2013/07/19 | 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 |
| 2013/06/24 | 966.5 | 973.5 | 943 | 944.5 | -25 | -2.6% | 1,475,000 |
| 2013/06/21 | 950 | 969.5 | 940 | 969.5 | -4 | -0.4% | 1,775,800 |
| 2013/06/20 | 950 | 973.5 | 947.5 | 973.5 | +10.5 | +1.1% | 1,187,000 |
| 2013/06/19 | 985 | 987 | 957.5 | 963 | -12 | -1.2% | 1,119,800 |
| 2013/06/18 | 965 | 987 | 959.5 | 975 | +18.5 | +1.9% | 1,894,400 |
| 2013/06/17 | 948.5 | 965 | 938.5 | 956.5 | +18.5 | +2% | 1,605,800 |
| 2013/06/14 | 955.5 | 955.5 | 920.5 | 938 | +3 | +0.3% | 1,657,400 |
| 2013/06/13 | 952.5 | 956.5 | 930.5 | 935 | -22.5 | -2.3% | 2,130,200 |
| 2013/06/12 | 942.5 | 960 | 924 | 957.5 | +3.5 | +0.4% | 1,608,000 |
| 2013/06/11 | 978.5 | 1,000 | 943 | 954 | -21 | -2.2% | 2,415,800 |
| 2013/06/10 | 938.5 | 975 | 927.5 | 975 | +84 | +9.4% | 2,086,000 |
| 2013/06/07 | 893 | 913.5 | 860 | 891 | -28 | -3% | 4,198,600 |
| 2013/06/06 | 950 | 975.5 | 890 | 919 | -54.5 | -5.6% | 3,684,200 |
| 2013/06/05 | 962.5 | 1,014.5 | 958 | 973.5 | +13 | +1.4% | 2,758,800 |
| 2013/06/04 | 981 | 989.5 | 944 | 960.5 | -39 | -3.9% | 2,644,000 |
| 2013/06/03 | 980.5 | 1,012.5 | 979 | 999.5 | +8.5 | +0.9% | 2,222,400 |
| 2013/05/31 | 1,003 | 1,010 | 988 | 991 | +0.5 | +0.1% | 1,776,800 |
| 2013/05/30 | 975 | 1,020 | 970.5 | 990.5 | +3 | +0.3% | 2,860,200 |
| 2013/05/29 | 1,000 | 1,005.5 | 984.5 | 987.5 | -14.5 | -1.4% | 2,462,400 |
| 2013/05/28 | 990 | 1,025 | 976.5 | 1,002 | -2.5 | -0.2% | 2,353,400 |
| 2013/05/27 | 995 | 1,027.5 | 978 | 1,004.5 | -10.5 | -1% | 1,538,400 |
| 2013/05/24 | 1,033.5 | 1,056.5 | 950 | 1,015 | +14 | +1.4% | 3,497,000 |
| 2013/05/23 | 1,087.5 | 1,108 | 1,000.5 | 1,001 | -81.5 | -7.5% | 3,560,600 |
| 2013/05/22 | 1,062 | 1,085.5 | 1,035 | 1,082.5 | +29.5 | +2.8% | 2,841,800 |
| 2013/05/21 | 1,092 | 1,097 | 1,039 | 1,053 | -47 | -4.3% | 3,526,400 |
| 2013/05/20 | 1,102.5 | 1,117 | 1,084 | 1,100 | +22.5 | +2.1% | 2,396,200 |
| 2013/05/17 | 1,045 | 1,105 | 1,026 | 1,077.5 | +12.5 | +1.2% | 3,140,000 |
| 2013/05/16 | 1,105 | 1,109.5 | 995 | 1,065 | -51.5 | -4.6% | 6,531,400 |
| 2013/05/15 | 1,166.5 | 1,167.5 | 1,083 | 1,116.5 | -39.5 | -3.4% | 6,290,000 |
| 2013/05/14 | 1,120.5 | 1,170 | 1,101 | 1,156 | +60.5 | +5.5% | 6,235,400 |
| 2013/05/13 | 1,105 | 1,136.5 | 1,080 | 1,095.5 | +22.5 | +2.1% | 4,117,600 |
| 2013/05/10 | 1,138.5 | 1,138.5 | 1,050 | 1,073 | -24 | -2.2% | 5,656,400 |
2951～
3000
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 | 170,300円 | +6.1% | +66.2% | 1.00% | 27.82倍 | 5.29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 | 226,800円 | +26.4% | +8.0% | 0.93% | 34.18倍 | 4.07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 | 844,200円 | +23.2% | +19.6% | 1.18% | 34.37倍 | 13.58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 | 179,100円 | +7.5% | +4.2% | 2.81% | 21.34倍 | 4.07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 | 293,300円 | +5.9% | - | 4.76% | 76.12倍 | 1.09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
