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 |
|---|---|---|---|---|---|---|---|
| 2011/09/20 | 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 |
| 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 |
3401～
3450
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
