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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 1,368.5 | 1,393.5 | 1,368.5 | 1,393.5 | ±0 | ±0% | 3,506,000 |
| 2011/11/08 | 1,376 | 1,400 | 1,355 | 1,393.5 | +3.5 | +0.3% | 3,869,000 |
| 2011/11/07 | 1,362.5 | 1,392.5 | 1,358 | 1,390 | +47 | +3.5% | 3,637,400 |
| 2011/11/04 | 1,315 | 1,350 | 1,301 | 1,343 | +52.5 | +4.1% | 5,010,200 |
| 2011/11/02 | 1,270 | 1,315 | 1,255 | 1,290.5 | +21.5 | +1.7% | 5,187,000 |
| 2011/11/01 | 1,315.5 | 1,325 | 1,266.5 | 1,269 | -71.5 | -5.3% | 4,790,800 |
| 2011/10/31 | 1,350 | 1,380.5 | 1,336 | 1,340.5 | -15 | -1.1% | 5,799,600 |
| 2011/10/28 | 1,333.5 | 1,375 | 1,281.5 | 1,355.5 | +197 | +17% | 11,807,400 |
| 2011/10/27 | 1,152.5 | 1,160 | 1,130.5 | 1,158.5 | +6 | +0.5% | 2,682,200 |
| 2011/10/26 | 1,150 | 1,168.5 | 1,141 | 1,152.5 | -16 | -1.4% | 1,740,400 |
| 2011/10/25 | 1,170.5 | 1,177.5 | 1,151 | 1,168.5 | +8.5 | +0.7% | 2,157,600 |
| 2011/10/24 | 1,114 | 1,160 | 1,109 | 1,160 | +68 | +6.2% | 2,355,000 |
| 2011/10/21 | 1,125 | 1,129.5 | 1,082.5 | 1,092 | -43 | -3.8% | 2,480,600 |
| 2011/10/20 | 1,150 | 1,151 | 1,128 | 1,135 | -7 | -0.6% | 948,400 |
| 2011/10/19 | 1,142.5 | 1,156 | 1,126 | 1,142 | +13.5 | +1.2% | 2,847,000 |
| 2011/10/18 | 1,156 | 1,163.5 | 1,126 | 1,128.5 | -46.5 | -4% | 2,332,400 |
| 2011/10/17 | 1,150.5 | 1,179 | 1,146 | 1,175 | +43 | +3.8% | 2,674,600 |
| 2011/10/14 | 1,170 | 1,175.5 | 1,125.5 | 1,132 | -35.5 | -3% | 2,822,800 |
| 2011/10/13 | 1,149 | 1,177.5 | 1,140.5 | 1,167.5 | +23.5 | +2.1% | 3,769,600 |
| 2011/10/12 | 1,142.5 | 1,151 | 1,128.5 | 1,144 | -3.5 | -0.3% | 2,920,600 |
| 2011/10/11 | 1,117.5 | 1,162.5 | 1,111.5 | 1,147.5 | +72.5 | +6.7% | 5,475,200 |
| 2011/10/07 | 1,069 | 1,075 | 1,055.5 | 1,075 | +25 | +2.4% | 3,254,000 |
| 2011/10/06 | 1,011.5 | 1,051.5 | 1,011 | 1,050 | +52 | +5.2% | 3,351,200 |
| 2011/10/05 | 1,025 | 1,044 | 994.5 | 998 | -25 | -2.4% | 2,375,600 |
| 2011/10/04 | 992.5 | 1,028 | 979.5 | 1,023 | +12 | +1.2% | 2,615,400 |
| 2011/10/03 | 1,017.5 | 1,039 | 1,010 | 1,011 | -31.5 | -3% | 2,189,400 |
| 2011/09/30 | 1,066.5 | 1,068.5 | 1,031.5 | 1,042.5 | -23.5 | -2.2% | 2,847,200 |
| 2011/09/29 | 1,024 | 1,082.5 | 1,008 | 1,066 | +37.5 | +3.6% | 4,667,600 |
| 2011/09/28 | 1,000.5 | 1,033 | 1,000 | 1,028.5 | +26 | +2.6% | 3,973,800 |
| 2011/09/27 | 999 | 1,011.5 | 975.5 | 1,002.5 | +26.5 | +2.7% | 2,846,400 |
| 2011/09/26 | 1,005 | 1,015 | 970.5 | 976 | -18 | -1.8% | 3,741,600 |
| 2011/09/22 | 1,000 | 1,039 | 991 | 994 | -24.5 | -2.4% | 5,106,400 |
| 2011/09/21 | 1,049 | 1,059 | 1,014.5 | 1,018.5 | -45 | -4.2% | 4,449,800 |
| 2011/09/20 | 1,088 | 1,114 | 1,061.5 | 1,063.5 | -36.5 | -3.3% | 4,332,000 |
| 2011/09/16 | 1,039.5 | 1,100 | 1,027.5 | 1,100 | +83.5 | +8.2% | 6,686,400 |
| 2011/09/15 | 1,057 | 1,070.5 | 1,010 | 1,016.5 | -17 | -1.6% | 7,301,200 |
| 2011/09/14 | 1,091 | 1,107 | 1,031 | 1,033.5 | -56 | -5.1% | 4,379,400 |
| 2011/09/13 | 1,097.5 | 1,112 | 1,075 | 1,089.5 | +6.5 | +0.6% | 3,507,200 |
| 2011/09/12 | 1,097.5 | 1,130.5 | 1,071 | 1,083 | -25.5 | -2.3% | 5,845,800 |
| 2011/09/09 | 1,154.5 | 1,174.5 | 1,102.5 | 1,108.5 | -58.5 | -5% | 4,686,800 |
| 2011/09/08 | 1,195 | 1,198 | 1,141.5 | 1,167 | -20.5 | -1.7% | 4,898,800 |
| 2011/09/07 | 1,227.5 | 1,239.5 | 1,183 | 1,187.5 | -37 | -3% | 5,290,200 |
| 2011/09/06 | 1,260 | 1,266.5 | 1,218.5 | 1,224.5 | -40.5 | -3.2% | 3,107,800 |
| 2011/09/05 | 1,235 | 1,268.5 | 1,225 | 1,265 | +20 | +1.6% | 3,028,200 |
| 2011/09/02 | 1,262 | 1,270 | 1,239 | 1,245 | -15.5 | -1.2% | 2,076,800 |
| 2011/09/01 | 1,258.5 | 1,289.5 | 1,254.5 | 1,260.5 | +3 | +0.2% | 3,134,600 |
| 2011/08/31 | 1,278 | 1,282.5 | 1,254 | 1,257.5 | -16 | -1.3% | 2,117,600 |
| 2011/08/30 | 1,284.5 | 1,303 | 1,265 | 1,273.5 | -3.5 | -0.3% | 3,143,200 |
| 2011/08/29 | 1,236.5 | 1,279.5 | 1,229 | 1,277 | +49 | +4% | 3,342,000 |
| 2011/08/26 | 1,238 | 1,251.5 | 1,217 | 1,228 | +6.5 | +0.5% | 3,347,800 |
3301～
3350
件表示中 / 6157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 | 126,300円 | +2.1% | +1.3% | 1.35% | 30.47倍 | 4.02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 |
| ＧＭＯインター | 276,500円 | +477.1% | +999.9% | 0.66% | 151.59倍 | 146.37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 |
| ユー・エス・エス | 144,500円 | +5.4% | +8.5% | 2.91% | 18.66倍 | 3.35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 |
| パーソルＨＤ | 26,600円 | +9.6% | +13.0% | 3.38% | 16.17倍 | 3.20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 | 116,200円 | +5.5% | +2.2% | 2.13% | 20.41倍 | 1.66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
