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 |
|---|---|---|---|---|---|---|---|
| 2012/05/01 | 1,230 | 1,242 | 1,214 | 1,236 | +7 | +0.6% | 2,375,000 |
| 2012/04/27 | 1,235 | 1,261 | 1,225 | 1,229 | -20 | -1.6% | 3,541,400 |
| 2012/04/26 | 1,260 | 1,267 | 1,217.5 | 1,249 | +2.5 | +0.2% | 3,490,000 |
| 2012/04/25 | 1,214.5 | 1,246.5 | 1,213.5 | 1,246.5 | +32.5 | +2.7% | 3,480,000 |
| 2012/04/24 | 1,224 | 1,250 | 1,201.5 | 1,214 | -10 | -0.8% | 4,222,600 |
| 2012/04/23 | 1,203 | 1,224.5 | 1,200.5 | 1,224 | +14.5 | +1.2% | 2,140,600 |
| 2012/04/20 | 1,195 | 1,211.5 | 1,183 | 1,209.5 | +7 | +0.6% | 1,863,000 |
| 2012/04/19 | 1,203 | 1,220 | 1,196.5 | 1,202.5 | +6 | +0.5% | 2,693,800 |
| 2012/04/18 | 1,190 | 1,202.5 | 1,177 | 1,196.5 | +11.5 | +1% | 3,169,800 |
| 2012/04/17 | 1,140 | 1,194.5 | 1,140 | 1,185 | +33.5 | +2.9% | 3,673,000 |
| 2012/04/16 | 1,152.5 | 1,155.5 | 1,133 | 1,151.5 | -3.5 | -0.3% | 2,150,400 |
| 2012/04/13 | 1,125 | 1,155 | 1,125 | 1,155 | +32.5 | +2.9% | 3,674,200 |
| 2012/04/12 | 1,095 | 1,123 | 1,089.5 | 1,122.5 | +23.5 | +2.1% | 1,930,800 |
| 2012/04/11 | 1,077.5 | 1,107.5 | 1,074 | 1,099 | +9.5 | +0.9% | 1,924,200 |
| 2012/04/10 | 1,110 | 1,124.5 | 1,087 | 1,089.5 | -19 | -1.7% | 2,087,200 |
| 2012/04/09 | 1,095 | 1,115 | 1,087.5 | 1,108.5 | +2 | +0.2% | 1,366,800 |
| 2012/04/06 | 1,097 | 1,107.5 | 1,082.5 | 1,106.5 | +18.5 | +1.7% | 1,363,000 |
| 2012/04/05 | 1,105 | 1,109 | 1,077 | 1,088 | -27 | -2.4% | 2,360,600 |
| 2012/04/04 | 1,106 | 1,123.5 | 1,105 | 1,115 | +13.5 | +1.2% | 2,191,600 |
| 2012/04/03 | 1,125 | 1,127.5 | 1,088 | 1,101.5 | -13 | -1.2% | 3,162,400 |
| 2012/04/02 | 1,078.5 | 1,117 | 1,078 | 1,114.5 | +34.5 | +3.2% | 2,242,800 |
| 2012/03/30 | 1,092.5 | 1,092.5 | 1,065 | 1,080 | -13.5 | -1.2% | 2,112,600 |
| 2012/03/29 | 1,059.5 | 1,097.5 | 1,058 | 1,093.5 | +41.5 | +3.9% | 2,182,000 |
| 2012/03/28 | 1,065 | 1,070 | 1,050.5 | 1,052 | -12 | -1.1% | 1,931,600 |
| 2012/03/27 | 1,063 | 1,082 | 1,057.5 | 1,064 | -8.5 | -0.8% | 2,105,200 |
| 2012/03/26 | 1,110 | 1,111 | 1,049.5 | 1,072.5 | -32 | -2.9% | 3,597,600 |
| 2012/03/23 | 1,095.5 | 1,112.5 | 1,086.5 | 1,104.5 | +4.5 | +0.4% | 2,890,600 |
| 2012/03/22 | 1,085 | 1,100 | 1,076 | 1,100 | +26 | +2.4% | 3,253,600 |
| 2012/03/21 | 1,065 | 1,087.5 | 1,065 | 1,074 | +7.5 | +0.7% | 3,329,400 |
| 2012/03/19 | 1,105 | 1,109 | 1,061 | 1,066.5 | -29.5 | -2.7% | 3,548,800 |
| 2012/03/16 | 1,112.5 | 1,119.5 | 1,092.5 | 1,096 | +1 | +0.1% | 3,356,600 |
| 2012/03/15 | 1,125 | 1,127.5 | 1,085 | 1,095 | -31.5 | -2.8% | 5,194,200 |
| 2012/03/14 | 1,192 | 1,194.5 | 1,125 | 1,126.5 | -64.5 | -5.4% | 5,282,600 |
| 2012/03/13 | 1,212 | 1,216 | 1,187.5 | 1,191 | -9 | -0.8% | 2,144,800 |
| 2012/03/12 | 1,191.5 | 1,207.5 | 1,183 | 1,200 | +31.5 | +2.7% | 2,854,000 |
| 2012/03/09 | 1,149 | 1,176.5 | 1,146.5 | 1,168.5 | +16 | +1.4% | 1,648,400 |
| 2012/03/08 | 1,180 | 1,182.5 | 1,150.5 | 1,152.5 | -23.5 | -2% | 1,910,800 |
| 2012/03/07 | 1,185 | 1,189 | 1,170 | 1,176 | -12.5 | -1.1% | 1,599,600 |
| 2012/03/06 | 1,169 | 1,190 | 1,162.5 | 1,188.5 | +19.5 | +1.7% | 2,520,600 |
| 2012/03/05 | 1,167 | 1,179 | 1,162.5 | 1,169 | +9 | +0.8% | 2,448,000 |
| 2012/03/02 | 1,155 | 1,167 | 1,141 | 1,160 | +3.5 | +0.3% | 2,141,000 |
| 2012/03/01 | 1,171.5 | 1,178.5 | 1,143 | 1,156.5 | -9 | -0.8% | 1,473,000 |
| 2012/02/29 | 1,201 | 1,206.5 | 1,163.5 | 1,165.5 | -37 | -3.1% | 3,059,800 |
| 2012/02/28 | 1,195 | 1,207.5 | 1,179 | 1,202.5 | +3 | +0.3% | 2,435,800 |
| 2012/02/27 | 1,177 | 1,210 | 1,174.5 | 1,199.5 | +32 | +2.7% | 3,619,000 |
| 2012/02/24 | 1,150 | 1,172.5 | 1,140.5 | 1,167.5 | +12.5 | +1.1% | 2,570,200 |
| 2012/02/23 | 1,159.5 | 1,165 | 1,145 | 1,155 | +2.5 | +0.2% | 1,883,600 |
| 2012/02/22 | 1,122 | 1,152.5 | 1,121 | 1,152.5 | +47.5 | +4.3% | 3,014,000 |
| 2012/02/21 | 1,085 | 1,130 | 1,082.5 | 1,105 | +11 | +1% | 3,116,800 |
| 2012/02/20 | 1,125 | 1,125.5 | 1,091.5 | 1,094 | -37 | -3.3% | 3,350,200 |
3251～
3300
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
