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 |
|---|---|---|---|---|---|---|---|
| 2005/12/30 | 1,350 | 1,360 | 1,315 | 1,340 | -10 | -0.7% | 698,000 |
| 2005/12/29 | 1,350 | 1,390 | 1,340 | 1,350 | ±0 | ±0% | 1,697,000 |
| 2005/12/28 | 1,350 | 1,350 | 1,315 | 1,350 | +5 | +0.4% | 1,192,600 |
| 2005/12/27 | 1,370 | 1,375 | 1,330 | 1,345 | -45 | -3.2% | 1,445,000 |
| 2005/12/26 | 1,340 | 1,390 | 1,310 | 1,390 | +110 | +8.6% | 2,423,200 |
| 2005/12/22 | 1,335 | 1,335 | 1,255 | 1,280 | -55 | -4.1% | 2,244,000 |
| 2005/12/21 | 1,435 | 1,450 | 1,310 | 1,335 | -75 | -5.3% | 2,991,400 |
| 2005/12/20 | 1,355 | 1,415 | 1,340 | 1,410 | +75 | +5.6% | 6,073,600 |
| 2005/12/19 | 1,270 | 1,340 | 1,240 | 1,335 | +100 | +8.1% | 4,874,000 |
| 2005/12/16 | 1,240 | 1,280 | 1,215 | 1,235 | +15 | +1.2% | 3,770,800 |
| 2005/12/15 | 1,215 | 1,235 | 1,195 | 1,220 | -15 | -1.2% | 1,775,200 |
| 2005/12/14 | 1,245 | 1,270 | 1,145 | 1,235 | +15 | +1.2% | 4,970,000 |
| 2005/12/13 | 1,145 | 1,225 | 1,130 | 1,220 | +135 | +12.4% | 8,022,200 |
| 2005/12/12 | 1,020 | 1,095 | 1,005 | 1,085 | +90 | +9% | 6,424,000 |
| 2005/12/09 | 985 | 1,005 | 980 | 995 | +15 | +1.5% | 1,175,400 |
| 2005/12/08 | 990 | 990 | 980 | 980 | ±0 | ±0% | 882,400 |
| 2005/12/07 | 1,015 | 1,015 | 975 | 980 | -30 | -3% | 1,868,600 |
| 2005/12/06 | 985 | 1,015 | 980 | 1,010 | +30 | +3.1% | 1,511,000 |
| 2005/12/05 | 990 | 995 | 980 | 980 | -10 | -1% | 936,800 |
| 2005/12/02 | 1,000 | 1,005 | 985 | 990 | -10 | -1% | 1,118,800 |
| 2005/12/01 | 1,005 | 1,010 | 995 | 1,000 | ±0 | ±0% | 493,200 |
| 2005/11/30 | 990 | 1,000 | 985 | 1,000 | +10 | +1% | 705,600 |
| 2005/11/29 | 1,000 | 1,005 | 985 | 990 | -10 | -1% | 1,001,000 |
| 2005/11/28 | 1,015 | 1,020 | 995 | 1,000 | -15 | -1.5% | 918,600 |
| 2005/11/25 | 995 | 1,015 | 985 | 1,015 | +25 | +2.5% | 998,400 |
| 2005/11/24 | 995 | 1,005 | 990 | 990 | -5 | -0.5% | 1,043,200 |
| 2005/11/22 | 1,010 | 1,015 | 980 | 995 | -5 | -0.5% | 1,327,200 |
| 2005/11/21 | 1,025 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 1,010,600 |
| 2005/11/18 | 1,045 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 415,600 |
| 2005/11/17 | 1,025 | 1,040 | 1,020 | 1,030 | +15 | +1.5% | 425,600 |
| 2005/11/16 | 1,025 | 1,040 | 1,010 | 1,015 | ±0 | ±0% | 702,400 |
| 2005/11/15 | 1,030 | 1,030 | 1,005 | 1,015 | -15 | -1.5% | 784,200 |
| 2005/11/14 | 1,065 | 1,075 | 1,025 | 1,030 | -50 | -4.6% | 1,316,800 |
| 2005/11/11 | 1,095 | 1,105 | 1,065 | 1,080 | -30 | -2.7% | 1,050,400 |
| 2005/11/10 | 1,085 | 1,130 | 1,085 | 1,110 | +30 | +2.8% | 609,800 |
| 2005/11/09 | 1,105 | 1,110 | 1,080 | 1,080 | -30 | -2.7% | 422,400 |
| 2005/11/08 | 1,110 | 1,110 | 1,095 | 1,110 | +5 | +0.5% | 271,800 |
| 2005/11/07 | 1,115 | 1,125 | 1,095 | 1,105 | +5 | +0.5% | 445,200 |
| 2005/11/04 | 1,080 | 1,110 | 1,075 | 1,100 | +40 | +3.8% | 776,400 |
| 2005/11/02 | 1,080 | 1,110 | 1,060 | 1,060 | -15 | -1.4% | 833,800 |
| 2005/11/01 | 1,055 | 1,085 | 1,050 | 1,075 | +35 | +3.4% | 421,200 |
| 2005/10/31 | 1,055 | 1,060 | 1,035 | 1,040 | -10 | -1% | 594,800 |
| 2005/10/28 | 1,070 | 1,080 | 1,050 | 1,050 | -5 | -0.5% | 923,600 |
| 2005/10/27 | 1,065 | 1,070 | 1,040 | 1,055 | -10 | -0.9% | 662,200 |
| 2005/10/26 | 1,075 | 1,095 | 1,060 | 1,065 | -30 | -2.7% | 729,000 |
| 2005/10/25 | 1,130 | 1,135 | 1,075 | 1,095 | -45 | -3.9% | 850,800 |
| 2005/10/24 | 1,145 | 1,160 | 1,130 | 1,140 | -25 | -2.1% | 805,200 |
| 2005/10/21 | 1,075 | 1,175 | 1,070 | 1,165 | +80 | +7.4% | 2,057,200 |
| 2005/10/20 | 1,065 | 1,085 | 1,050 | 1,085 | +20 | +1.9% | 593,800 |
| 2005/10/19 | 1,080 | 1,085 | 1,045 | 1,065 | -10 | -0.9% | 834,400 |
4801～
4850
件表示中 / 6221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 | 159,800円 | +2.3% | +5.8% | 1.06% | 38.54倍 | 4.97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 | 177,000円 | +7.5% | +4.2% | 2.85% | 21.10倍 | 4.02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 | 315,500円 | +5.9% | - | 4.42% | 81.88倍 | 1.18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 |
| パーソルＨＤ | 30,500円 | +6.1% | +13.7% | 3.61% | 16.51倍 | 3.57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 | 112,200円 | +6.9% | +9.0% | 2.42% | 18.55倍 | 1.61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
