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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,040 | 1,066.5 | 1,039 | 1,061 | -1 | -0.1% | 3,407,400 |
| 2024/04/10 | 1,099 | 1,108 | 1,059 | 1,062 | -30 | -2.7% | 3,625,300 |
| 2024/04/09 | 1,072 | 1,097 | 1,065 | 1,092 | +31 | +2.9% | 3,523,500 |
| 2024/04/08 | 1,050 | 1,066.5 | 1,042.5 | 1,061 | +9 | +0.9% | 2,032,800 |
| 2024/04/05 | 1,038 | 1,057 | 1,037.5 | 1,052 | -8 | -0.8% | 2,876,800 |
| 2024/04/04 | 1,055 | 1,073 | 1,048.5 | 1,060 | +10 | +1% | 2,797,000 |
| 2024/04/03 | 1,058 | 1,071.5 | 1,048.5 | 1,050 | -21 | -2% | 3,042,500 |
| 2024/04/02 | 1,085 | 1,087 | 1,062 | 1,071 | -19.5 | -1.8% | 3,877,500 |
| 2024/04/01 | 1,133.5 | 1,136 | 1,087 | 1,090.5 | -35 | -3.1% | 5,467,000 |
| 2024/03/29 | 1,095 | 1,131 | 1,092 | 1,125.5 | +27.5 | +2.5% | 3,897,400 |
| 2024/03/28 | 1,111 | 1,119.5 | 1,096.5 | 1,098 | -5.5 | -0.5% | 3,108,100 |
| 2024/03/27 | 1,117 | 1,123.5 | 1,100.5 | 1,103.5 | -8 | -0.7% | 3,306,900 |
| 2024/03/26 | 1,112 | 1,116 | 1,098.5 | 1,111.5 | +4.5 | +0.4% | 2,372,600 |
| 2024/03/25 | 1,117 | 1,128 | 1,100 | 1,107 | -4 | -0.4% | 2,982,600 |
| 2024/03/22 | 1,114.5 | 1,118 | 1,088 | 1,111 | +4 | +0.4% | 4,021,600 |
| 2024/03/21 | 1,095 | 1,129.5 | 1,093.5 | 1,107 | +27.5 | +2.5% | 6,209,600 |
| 2024/03/19 | 1,068 | 1,082.5 | 1,060.5 | 1,079.5 | +16.5 | +1.6% | 3,631,700 |
| 2024/03/18 | 1,039.5 | 1,068.5 | 1,038 | 1,063 | +29 | +2.8% | 3,453,400 |
| 2024/03/15 | 1,036.5 | 1,044 | 1,031 | 1,034 | -12 | -1.1% | 2,806,400 |
| 2024/03/14 | 1,035.5 | 1,052 | 1,021 | 1,046 | +9 | +0.9% | 3,031,700 |
| 2024/03/13 | 1,057 | 1,059.5 | 1,030 | 1,037 | -17 | -1.6% | 3,647,800 |
| 2024/03/12 | 1,032.5 | 1,056 | 1,025.5 | 1,054 | +16.5 | +1.6% | 3,480,500 |
| 2024/03/11 | 1,028 | 1,037.5 | 1,018.5 | 1,037.5 | -7.5 | -0.7% | 4,811,600 |
| 2024/03/08 | 1,060.5 | 1,064 | 1,038 | 1,045 | -24 | -2.2% | 3,936,200 |
| 2024/03/07 | 1,079 | 1,088 | 1,060 | 1,069 | +20 | +1.9% | 5,863,900 |
| 2024/03/06 | 1,042 | 1,054 | 1,035.5 | 1,049 | +6 | +0.6% | 2,997,100 |
| 2024/03/05 | 1,078 | 1,078.5 | 1,039 | 1,043 | -31 | -2.9% | 5,090,900 |
| 2024/03/04 | 1,072 | 1,095 | 1,067.5 | 1,074 | +32 | +3.1% | 6,834,000 |
| 2024/03/01 | 1,052 | 1,053.5 | 1,036 | 1,042 | -8.5 | -0.8% | 3,519,700 |
| 2024/02/29 | 1,062 | 1,063.5 | 1,041 | 1,050.5 | -17.5 | -1.6% | 4,812,200 |
| 2024/02/28 | 1,022 | 1,073 | 1,016.5 | 1,068 | +55.5 | +5.5% | 8,759,100 |
| 2024/02/27 | 1,030 | 1,046 | 1,008.5 | 1,012.5 | -17.5 | -1.7% | 6,742,700 |
| 2024/02/26 | 1,035 | 1,041 | 1,021.5 | 1,030 | +1 | +0.1% | 5,970,600 |
| 2024/02/22 | 1,050 | 1,054.5 | 1,022.5 | 1,029 | -24.5 | -2.3% | 6,059,600 |
| 2024/02/21 | 1,050 | 1,060.5 | 1,040 | 1,053.5 | +1.5 | +0.1% | 3,034,800 |
| 2024/02/20 | 1,061.5 | 1,070 | 1,039 | 1,052 | -17.5 | -1.6% | 5,849,700 |
| 2024/02/19 | 1,075.5 | 1,081 | 1,063.5 | 1,069.5 | -8.5 | -0.8% | 3,508,100 |
| 2024/02/16 | 1,046 | 1,081 | 1,043 | 1,078 | +33.5 | +3.2% | 5,389,600 |
| 2024/02/15 | 1,034.5 | 1,053.5 | 1,030.5 | 1,044.5 | +14.5 | +1.4% | 5,420,800 |
| 2024/02/14 | 1,019.5 | 1,042 | 1,017 | 1,030 | -8 | -0.8% | 4,490,100 |
| 2024/02/13 | 1,028 | 1,046 | 1,022.5 | 1,038 | +28 | +2.8% | 5,141,700 |
| 2024/02/09 | 1,020 | 1,024 | 1,003.5 | 1,010 | -4.5 | -0.4% | 4,539,000 |
| 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 |
351～
400
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
