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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,243 | 1,253 | 1,211 | 1,221.5 | -21.5 | -1.7% | 3,135,200 |
| 2011/08/24 | 1,252.5 | 1,276.5 | 1,232.5 | 1,243 | +6 | +0.5% | 5,224,800 |
| 2011/08/23 | 1,216.5 | 1,237.5 | 1,185.5 | 1,237 | +21 | +1.7% | 4,435,200 |
| 2011/08/22 | 1,275 | 1,293.5 | 1,212 | 1,216 | -49.5 | -3.9% | 4,192,800 |
| 2011/08/19 | 1,291.5 | 1,311.5 | 1,261.5 | 1,265.5 | -59.5 | -4.5% | 4,551,600 |
| 2011/08/18 | 1,348 | 1,355.5 | 1,315.5 | 1,325 | -23 | -1.7% | 5,400,200 |
| 2011/08/17 | 1,306.5 | 1,351 | 1,290.5 | 1,348 | +51.5 | +4% | 6,638,800 |
| 2011/08/16 | 1,262.5 | 1,308 | 1,253.5 | 1,296.5 | +40.5 | +3.2% | 6,108,800 |
| 2011/08/15 | 1,262.5 | 1,269 | 1,246 | 1,256 | +13.5 | +1.1% | 2,493,800 |
| 2011/08/12 | 1,280 | 1,284.5 | 1,230 | 1,242.5 | -29.5 | -2.3% | 4,539,800 |
| 2011/08/11 | 1,219.5 | 1,275 | 1,212 | 1,272 | +27.5 | +2.2% | 6,263,800 |
| 2011/08/10 | 1,265 | 1,277.5 | 1,209 | 1,244.5 | +14 | +1.1% | 8,894,000 |
| 2011/08/09 | 1,157.5 | 1,238 | 1,100 | 1,230.5 | +48 | +4.1% | 11,040,800 |
| 2011/08/08 | 1,220 | 1,284.5 | 1,181 | 1,182.5 | -58 | -4.7% | 9,338,400 |
| 2011/08/05 | 1,155 | 1,245 | 1,148 | 1,240.5 | -9 | -0.7% | 12,400,600 |
| 2011/08/04 | 1,295 | 1,307.5 | 1,244 | 1,249.5 | -50.5 | -3.9% | 8,574,200 |
| 2011/08/03 | 1,260.5 | 1,304 | 1,212.5 | 1,300 | +25 | +2% | 14,735,400 |
| 2011/08/02 | 1,321.5 | 1,324 | 1,265.5 | 1,275 | -57.5 | -4.3% | 10,343,000 |
| 2011/08/01 | 1,374 | 1,381 | 1,318 | 1,332.5 | -12.5 | -0.9% | 7,790,000 |
| 2011/07/29 | 1,395 | 1,411 | 1,344.5 | 1,345 | -125 | -8.5% | 10,385,000 |
| 2011/07/28 | 1,505 | 1,530 | 1,470 | 1,470 | -45 | -3% | 7,343,800 |
| 2011/07/27 | 1,482.5 | 1,515 | 1,477 | 1,515 | +38 | +2.6% | 5,703,000 |
| 2011/07/26 | 1,480 | 1,487.5 | 1,463 | 1,477 | +9.5 | +0.6% | 2,643,200 |
| 2011/07/25 | 1,479.5 | 1,512.5 | 1,467.5 | 1,467.5 | +2 | +0.1% | 7,464,000 |
| 2011/07/22 | 1,459.5 | 1,471.5 | 1,440 | 1,465.5 | +12.5 | +0.9% | 2,613,600 |
| 2011/07/21 | 1,466 | 1,488 | 1,440 | 1,453 | -9 | -0.6% | 4,727,800 |
| 2011/07/20 | 1,490.5 | 1,494.5 | 1,455 | 1,462 | -30 | -2% | 5,347,400 |
| 2011/07/19 | 1,471 | 1,527.5 | 1,471 | 1,492 | +8 | +0.5% | 8,754,800 |
| 2011/07/15 | 1,465.5 | 1,499.5 | 1,465.5 | 1,484 | +19 | +1.3% | 9,283,000 |
| 2011/07/14 | 1,437.5 | 1,465 | 1,425 | 1,465 | +40 | +2.8% | 6,250,400 |
| 2011/07/13 | 1,414 | 1,434.5 | 1,408 | 1,425 | +13 | +0.9% | 3,299,600 |
| 2011/07/12 | 1,415.5 | 1,430.5 | 1,405 | 1,412 | -22.5 | -1.6% | 3,102,800 |
| 2011/07/11 | 1,408 | 1,437 | 1,397 | 1,434.5 | +30.5 | +2.2% | 5,314,000 |
| 2011/07/08 | 1,362.5 | 1,404 | 1,362.5 | 1,404 | +42 | +3.1% | 4,654,000 |
| 2011/07/07 | 1,370 | 1,372.5 | 1,356 | 1,362 | -16.5 | -1.2% | 2,664,200 |
| 2011/07/06 | 1,367.5 | 1,379.5 | 1,350 | 1,378.5 | +13.5 | +1% | 3,537,000 |
| 2011/07/05 | 1,391 | 1,394.5 | 1,360 | 1,365 | -26.5 | -1.9% | 2,568,600 |
| 2011/07/04 | 1,390 | 1,398.5 | 1,376 | 1,391.5 | +24 | +1.8% | 2,876,600 |
| 2011/07/01 | 1,396 | 1,408.5 | 1,365 | 1,367.5 | -37 | -2.6% | 3,757,600 |
| 2011/06/30 | 1,410 | 1,415.5 | 1,392.5 | 1,404.5 | -4 | -0.3% | 1,792,000 |
| 2011/06/29 | 1,390 | 1,412.5 | 1,378.5 | 1,408.5 | +35 | +2.5% | 3,243,800 |
| 2011/06/28 | 1,365 | 1,374.5 | 1,360 | 1,373.5 | +20 | +1.5% | 2,179,800 |
| 2011/06/27 | 1,380.5 | 1,388.5 | 1,353.5 | 1,353.5 | -26.5 | -1.9% | 2,007,400 |
| 2011/06/24 | 1,374.5 | 1,394 | 1,351.5 | 1,380 | +14.5 | +1.1% | 3,380,000 |
| 2011/06/23 | 1,413 | 1,429.5 | 1,365 | 1,365.5 | -47.5 | -3.4% | 4,704,000 |
| 2011/06/22 | 1,453 | 1,459 | 1,407.5 | 1,413 | -34.5 | -2.4% | 4,420,400 |
| 2011/06/21 | 1,396 | 1,448.5 | 1,395.5 | 1,447.5 | +53.5 | +3.8% | 3,607,200 |
| 2011/06/20 | 1,450.5 | 1,458 | 1,394 | 1,394 | -59 | -4.1% | 4,333,200 |
| 2011/06/17 | 1,477 | 1,494.5 | 1,449 | 1,453 | -16 | -1.1% | 4,222,600 |
| 2011/06/16 | 1,446 | 1,482 | 1,429 | 1,469 | +27.5 | +1.9% | 5,316,200 |
3351～
3400
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
