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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 990.3 | 1,008.5 | 984.8 | 997.6 | -0.1 | ±0% | 3,700,400 |
| 2024/06/24 | 972 | 998.5 | 967.2 | 997.7 | +26.2 | +2.7% | 4,115,500 |
| 2024/06/21 | 986 | 989.4 | 961.2 | 971.5 | -13.8 | -1.4% | 3,416,400 |
| 2024/06/20 | 956.1 | 985.9 | 955.1 | 985.3 | +29.2 | +3.1% | 3,566,500 |
| 2024/06/19 | 967.7 | 970.6 | 949 | 956.1 | -10.2 | -1.1% | 3,187,800 |
| 2024/06/18 | 975 | 975.5 | 960.3 | 966.3 | -8 | -0.8% | 4,941,800 |
| 2024/06/17 | 959 | 974.9 | 956 | 974.3 | +19.4 | +2% | 4,499,300 |
| 2024/06/14 | 952 | 955.6 | 940.9 | 954.9 | +5 | +0.5% | 4,436,400 |
| 2024/06/13 | 946.8 | 961.2 | 944.2 | 949.9 | +24.9 | +2.7% | 4,852,400 |
| 2024/06/12 | 930.5 | 935.1 | 924.7 | 925 | -5.6 | -0.6% | 3,444,600 |
| 2024/06/11 | 951.8 | 951.8 | 924 | 930.6 | -23.7 | -2.5% | 8,386,300 |
| 2024/06/10 | 953 | 959 | 947.8 | 954.3 | -0.3 | ±0% | 1,975,000 |
| 2024/06/07 | 949 | 957.6 | 946.4 | 954.6 | +0.9 | +0.1% | 2,086,800 |
| 2024/06/06 | 970 | 970.9 | 951.8 | 953.7 | -13.5 | -1.4% | 3,003,700 |
| 2024/06/05 | 969.2 | 980.4 | 961.8 | 967.2 | -5.8 | -0.6% | 3,195,100 |
| 2024/06/04 | 965.7 | 981.5 | 950.6 | 973 | +7.7 | +0.8% | 4,491,800 |
| 2024/06/03 | 960.5 | 971.9 | 954 | 965.3 | +19.8 | +2.1% | 4,681,600 |
| 2024/05/31 | 936 | 949.6 | 934.7 | 945.5 | -4.2 | -0.4% | 6,075,900 |
| 2024/05/30 | 925.2 | 955 | 924.7 | 949.7 | +10.1 | +1.1% | 4,751,100 |
| 2024/05/29 | 968.1 | 971.1 | 937 | 939.6 | -30.3 | -3.1% | 6,438,200 |
| 2024/05/28 | 963.8 | 977.5 | 956.3 | 969.9 | +4.1 | +0.4% | 4,690,200 |
| 2024/05/27 | 988 | 996.6 | 959 | 965.8 | -42.2 | -4.2% | 8,279,800 |
| 2024/05/24 | 1,012 | 1,025.5 | 1,006 | 1,008 | -15 | -1.5% | 2,823,300 |
| 2024/05/23 | 1,010 | 1,023.5 | 1,006.5 | 1,023 | +19.5 | +1.9% | 2,716,100 |
| 2024/05/22 | 995 | 1,016 | 991 | 1,003.5 | -3 | -0.3% | 3,643,300 |
| 2024/05/21 | 1,039.5 | 1,039.5 | 1,006 | 1,006.5 | -33 | -3.2% | 4,408,100 |
| 2024/05/20 | 1,035 | 1,059.5 | 1,033.5 | 1,039.5 | +9 | +0.9% | 4,282,700 |
| 2024/05/17 | 1,059.5 | 1,059.5 | 1,029 | 1,030.5 | -46 | -4.3% | 5,454,800 |
| 2024/05/16 | 1,023.5 | 1,082.5 | 1,021 | 1,076.5 | +61 | +6% | 8,245,900 |
| 2024/05/15 | 1,039.5 | 1,040 | 1,013 | 1,015.5 | -13 | -1.3% | 3,479,800 |
| 2024/05/14 | 999.9 | 1,033 | 996 | 1,028.5 | +28.5 | +2.9% | 5,813,500 |
| 2024/05/13 | 999.5 | 1,005 | 988 | 1,000 | -2.5 | -0.2% | 3,736,500 |
| 2024/05/10 | 989.2 | 1,002.5 | 987.1 | 1,002.5 | +20.9 | +2.1% | 5,189,600 |
| 2024/05/09 | 960.4 | 987.8 | 960.1 | 981.6 | +15.1 | +1.6% | 5,250,000 |
| 2024/05/08 | 969.1 | 976.7 | 956.5 | 966.5 | -14.6 | -1.5% | 5,514,200 |
| 2024/05/07 | 961.8 | 982.8 | 957 | 981.1 | +38.9 | +4.1% | 7,341,900 |
| 2024/05/02 | 984 | 989.2 | 941.4 | 942.2 | -40.2 | -4.1% | 11,801,300 |
| 2024/05/01 | 979.3 | 988.4 | 972 | 982.4 | -7.3 | -0.7% | 6,588,800 |
| 2024/04/30 | 1,028.5 | 1,028.5 | 988.8 | 989.7 | -39.3 | -3.8% | 11,246,100 |
| 2024/04/26 | 987 | 1,036 | 987 | 1,029 | +52.5 | +5.4% | 10,317,000 |
| 2024/04/25 | 1,037 | 1,064 | 975.6 | 976.5 | -58.5 | -5.7% | 35,672,800 |
| 2024/04/24 | 1,030 | 1,048.5 | 1,023.5 | 1,035 | +13.5 | +1.3% | 5,776,200 |
| 2024/04/23 | 1,031.5 | 1,034.5 | 1,013 | 1,021.5 | -10.5 | -1% | 4,739,800 |
| 2024/04/22 | 1,023 | 1,033 | 1,012.5 | 1,032 | +25 | +2.5% | 3,409,600 |
| 2024/04/19 | 994.6 | 1,011.5 | 985.2 | 1,007 | -2.5 | -0.2% | 4,942,600 |
| 2024/04/18 | 1,001.5 | 1,018.5 | 998.8 | 1,009.5 | +8 | +0.8% | 2,537,400 |
| 2024/04/17 | 999.9 | 1,021.5 | 990.8 | 1,001.5 | +20.5 | +2.1% | 6,292,900 |
| 2024/04/16 | 1,032 | 1,036 | 973.4 | 981 | -66 | -6.3% | 9,394,800 |
| 2024/04/15 | 1,050 | 1,057 | 1,043.5 | 1,047 | -13 | -1.2% | 1,901,600 |
| 2024/04/12 | 1,071 | 1,080 | 1,057 | 1,060 | -1 | -0.1% | 3,381,900 |
301～
350
件表示中 / 6246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 | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63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 | 231,800円 | +26.4% | +8.0% | 0.91% | 34.92倍 | 4.15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 | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53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 | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12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 | 322,100円 | +1.6% | - | 0.00% | - | 1.44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
