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 |
|---|---|---|---|---|---|---|---|
| 2011/12/05 | 1,301.5 | 1,317.5 | 1,278.5 | 1,315 | +18 | +1.4% | 2,101,800 |
| 2011/12/02 | 1,282.5 | 1,305 | 1,276.5 | 1,297 | +24.5 | +1.9% | 3,593,800 |
| 2011/12/01 | 1,280.5 | 1,285 | 1,251.5 | 1,272.5 | +17 | +1.4% | 1,803,000 |
| 2011/11/30 | 1,245.5 | 1,263.5 | 1,242.5 | 1,255.5 | +2.5 | +0.2% | 2,209,200 |
| 2011/11/29 | 1,250 | 1,257 | 1,232.5 | 1,253 | +15.5 | +1.3% | 2,452,200 |
| 2011/11/28 | 1,212.5 | 1,238.5 | 1,205.5 | 1,237.5 | +47 | +3.9% | 2,027,800 |
| 2011/11/25 | 1,190.5 | 1,217.5 | 1,181.5 | 1,190.5 | +2 | +0.2% | 2,301,200 |
| 2011/11/24 | 1,212.5 | 1,219 | 1,181 | 1,188.5 | -52.5 | -4.2% | 3,352,200 |
| 2011/11/22 | 1,273 | 1,289.5 | 1,240.5 | 1,241 | -53 | -4.1% | 3,311,600 |
| 2011/11/21 | 1,343.5 | 1,349 | 1,281 | 1,294 | -54.5 | -4% | 2,188,600 |
| 2011/11/18 | 1,333 | 1,359.5 | 1,327.5 | 1,348.5 | -9.5 | -0.7% | 1,467,800 |
| 2011/11/17 | 1,330.5 | 1,367.5 | 1,322.5 | 1,358 | +13.5 | +1% | 1,623,600 |
| 2011/11/16 | 1,372.5 | 1,375 | 1,338 | 1,344.5 | -39.5 | -2.9% | 2,160,000 |
| 2011/11/15 | 1,410 | 1,412.5 | 1,373 | 1,384 | -35 | -2.5% | 2,010,000 |
| 2011/11/14 | 1,415 | 1,422 | 1,396.5 | 1,419 | +25 | +1.8% | 2,538,600 |
| 2011/11/11 | 1,385.5 | 1,396.5 | 1,373 | 1,394 | +29 | +2.1% | 2,688,200 |
| 2011/11/10 | 1,361 | 1,377 | 1,343.5 | 1,365 | -28.5 | -2% | 3,121,000 |
| 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 |
3351～
3400
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 | 172,800円 | +6.1% | +66.2% | 0.98% | 28.23倍 | 5.37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 | 226,400円 | +26.4% | +8.0% | 0.93% | 34.12倍 | 4.06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 | 855,800円 | +23.2% | +19.6% | 1.17% | 34.84倍 | 13.77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 | 177,300円 | +7.5% | +4.2% | 2.84% | 21.13倍 | 4.03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 | 315,400円 | +5.9% | - | 4.42% | 81.86倍 | 1.17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
