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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,027 | 1,028.5 | 1,008 | 1,014.5 | -8.5 | -0.8% | 5,084,900 |
| 2024/02/07 | 1,040 | 1,040 | 1,014 | 1,023 | -11 | -1.1% | 5,916,100 |
| 2024/02/06 | 1,050 | 1,050.5 | 1,032.5 | 1,034 | -20 | -1.9% | 6,464,300 |
| 2024/02/05 | 1,027 | 1,074 | 1,024 | 1,054 | +33 | +3.2% | 10,593,500 |
| 2024/02/02 | 1,009.5 | 1,046 | 999.7 | 1,021 | +26.5 | +2.7% | 14,715,900 |
| 2024/02/01 | 990.1 | 1,042.5 | 964.2 | 994.5 | +38 | +4% | 23,400,900 |
| 2024/01/31 | 945 | 956.7 | 928.5 | 956.5 | +5.4 | +0.6% | 11,351,200 |
| 2024/01/30 | 936 | 969.3 | 933 | 951.1 | +10.1 | +1.1% | 10,767,400 |
| 2024/01/29 | 945.2 | 954 | 937.8 | 941 | -10.3 | -1.1% | 8,096,800 |
| 2024/01/26 | 952.1 | 974.9 | 948.3 | 951.3 | +2.5 | +0.3% | 10,618,600 |
| 2024/01/25 | 936 | 950 | 921.9 | 948.8 | +18.8 | +2% | 8,321,900 |
| 2024/01/24 | 930 | 935.9 | 921 | 930 | -0.1 | ±0% | 4,912,400 |
| 2024/01/23 | 933.8 | 943 | 922.8 | 930.1 | -3.7 | -0.4% | 4,982,400 |
| 2024/01/22 | 929 | 944.9 | 917.1 | 933.8 | +14 | +1.5% | 6,138,400 |
| 2024/01/19 | 916 | 934.3 | 912.1 | 919.8 | +9.8 | +1.1% | 5,387,000 |
| 2024/01/18 | 909.5 | 918.5 | 899.6 | 910 | +0.8 | +0.1% | 5,806,600 |
| 2024/01/17 | 889.8 | 932.7 | 888 | 909.2 | +30.5 | +3.5% | 12,799,000 |
| 2024/01/16 | 888 | 891.2 | 874.9 | 878.7 | -13.6 | -1.5% | 7,164,900 |
| 2024/01/15 | 909.1 | 912 | 887.1 | 892.3 | -22.5 | -2.5% | 6,821,100 |
| 2024/01/12 | 930 | 931 | 907 | 914.8 | -10.1 | -1.1% | 7,897,500 |
| 2024/01/11 | 906 | 927 | 903.6 | 924.9 | +20.1 | +2.2% | 7,081,400 |
| 2024/01/10 | 912 | 923.5 | 904.5 | 904.8 | -10.2 | -1.1% | 7,344,800 |
| 2024/01/09 | 891.6 | 922 | 887 | 915 | +26.4 | +3% | 7,610,500 |
| 2024/01/05 | 897 | 909.4 | 885.7 | 888.6 | -2.1 | -0.2% | 6,903,800 |
| 2024/01/04 | 870.1 | 895.2 | 858.1 | 890.7 | +5.6 | +0.6% | 6,459,700 |
| 2023/12/29 | 862.7 | 885.1 | 856.5 | 885.1 | +28.5 | +3.3% | 7,669,100 |
| 2023/12/28 | 855.5 | 856.6 | 842.2 | 856.6 | +7.8 | +0.9% | 3,391,700 |
| 2023/12/27 | 833.1 | 854.8 | 832.2 | 848.8 | +21.8 | +2.6% | 6,974,100 |
| 2023/12/26 | 832.4 | 836.6 | 824.6 | 827 | -9 | -1.1% | 5,131,600 |
| 2023/12/25 | 852 | 853.4 | 835.7 | 836 | -7.7 | -0.9% | 2,917,000 |
| 2023/12/22 | 867.6 | 868.7 | 836.8 | 843.7 | -22.7 | -2.6% | 7,434,900 |
| 2023/12/21 | 857 | 873.7 | 856.4 | 866.4 | +1.9 | +0.2% | 6,024,700 |
| 2023/12/20 | 866.4 | 874.5 | 859.3 | 864.5 | -0.9 | -0.1% | 5,851,300 |
| 2023/12/19 | 845 | 865.9 | 843 | 865.4 | +25.2 | +3% | 8,579,000 |
| 2023/12/18 | 811 | 842.7 | 808.3 | 840.2 | +38.1 | +4.8% | 10,040,700 |
| 2023/12/15 | 814.4 | 814.4 | 797 | 802.1 | -10.7 | -1.3% | 9,905,400 |
| 2023/12/14 | 819.5 | 824.4 | 802.1 | 812.8 | +1.8 | +0.2% | 6,306,600 |
| 2023/12/13 | 818.8 | 823.1 | 803.1 | 811 | -10.7 | -1.3% | 6,415,400 |
| 2023/12/12 | 824 | 833.6 | 818 | 821.7 | +1.7 | +0.2% | 7,651,800 |
| 2023/12/11 | 816.3 | 821 | 803.7 | 820 | +3.6 | +0.4% | 9,330,100 |
| 2023/12/08 | 816.1 | 824 | 810 | 816.4 | -5.6 | -0.7% | 8,178,400 |
| 2023/12/07 | 858.9 | 860 | 820.1 | 822 | -38.3 | -4.5% | 10,450,100 |
| 2023/12/06 | 858.7 | 874.6 | 855.7 | 860.3 | +1.6 | +0.2% | 8,519,000 |
| 2023/12/05 | 850 | 874 | 843.7 | 858.7 | +22.6 | +2.7% | 14,960,100 |
| 2023/12/04 | 859.5 | 862.1 | 821 | 836.1 | -30.7 | -3.5% | 19,230,400 |
| 2023/12/01 | 888 | 893.8 | 866.8 | 866.8 | -27.8 | -3.1% | 11,086,500 |
| 2023/11/30 | 889.6 | 900.9 | 863.5 | 894.6 | -3.9 | -0.4% | 46,611,200 |
| 2023/11/29 | 891 | 910 | 882.6 | 898.5 | -3.7 | -0.4% | 11,550,600 |
| 2023/11/28 | 890.6 | 907.8 | 887.7 | 902.2 | +12.3 | +1.4% | 13,695,800 |
| 2023/11/27 | 879 | 897.4 | 863.5 | 889.9 | -35.5 | -3.8% | 24,558,900 |
301～
350
件表示中 / 6154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 | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90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 |
| ユー・エス・エス | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36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 |
| ＧＭＯインター | 268,700円 | +477.1% | +999.9% | 0.68% | 147.31倍 | 142.24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 |
| パーソルＨＤ | 25,600円 | +9.6% | +13.0% | 3.52% | 15.56倍 | 3.08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 | 114,000円 | +5.5% | +2.2% | 2.18% | 20.03倍 | 1.63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
