サイバーエージェント(4751) 株価チャート・PER25.63倍・PBR3.19倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	1,330	1,344	1,313	1,314	3,710,800	1,323.0	1,262.1
10/21(水)	1,323	1,337	1,310	1,328	2,893,800	1,316.1	1,258.8
10/20(火)	1,320	1,336	1,313	1,332	3,463,100	1,303.2	1,255.1
10/19(月)	1,319	1,338	1,314	1,323	3,568,200	1,290.5	1,250.5
10/16(金)	1,305	1,338	1,300	1,319	6,694,100	1,276.6	1,247.1
10/15(木)	1,253	1,281	1,251	1,279	4,704,100	1,257.1	1,244.6
10/14(水)	1,270	1,275	1,257	1,264	2,916,000	1,249.2	1,245.1
10/13(火)	1,253	1,274	1,253	1,269	3,556,400	1,243.6	1,245.4
10/09(金)	1,229	1,259	1,221	1,254	4,992,600	1,235.3	1,247.9
10/08(木)	1,230	1,234	1,216	1,221	5,207,300	1,230.8	1,251.9
10/07(水)	1,233	1,244	1,228	1,240	5,067,000	1,234.3	1,256.5
10/06(火)	1,231	1,245	1,230	1,236	3,659,800	1,232.7	1,260.0
10/05(月)	1,221	1,240	1,220	1,227	3,739,300	1,227.6	1,264.2
10/02(金)	1,230	1,244	1,224	1,231	3,115,800	1,228.9	1,268.9
10/01(木)	1,221	1,239	1,208	1,239	4,720,300	1,232.6	1,273.0
09/30(水)	1,211	1,236	1,204	1,232	4,909,800	1,234.1	1,275.6
09/29(火)	1,208	1,220	1,204	1,210	4,483,700	1,239.8	1,280.0
09/28(月)	1,245	1,247	1,234	1,234	5,692,800	1,252.2	1,282.5
09/25(金)	1,253	1,253	1,239	1,250	4,094,600	1,256.2	1,283.4
09/24(木)	1,256	1,273	1,246	1,246	3,989,300	1,258.9	1,284.0
09/18(金)	1,262	1,267	1,255	1,260	3,755,900	1,262.0	1,284.8
09/17(木)	1,251	1,277	1,251	1,272	3,332,700	1,256.3	1,284.6
09/16(水)	1,259	1,269	1,249	1,254	3,648,500	1,249.0	1,283.6
09/15(火)	1,272	1,275	1,254	1,263	3,327,700	1,241.8	1,283.4
09/14(月)	1,239	1,268	1,238	1,262	4,940,600	1,236.6	1,292.8
09/11(金)	1,220	1,233	1,217	1,232	4,925,400	1,235.3	1,301.2
09/10(木)	1,213	1,237	1,207	1,236	4,429,300	1,247.5	1,310.4
09/09(水)	1,230	1,232	1,209	1,218	5,981,100	1,254.6	1,319.3
09/08(火)	1,254	1,256	1,237	1,237	4,430,700	1,277.2	1,329.2
09/07(月)	1,280	1,283	1,251	1,255	5,415,600	1,300.8	1,337.9
09/04(金)	1,290	1,303	1,281	1,293	3,192,000	1,316.9	1,349.2
09/02(水)	1,321	1,322	1,271	1,271	4,835,300	1,323.9	1,360.5
09/01(火)	1,350	1,372	1,330	1,331	5,318,000	1,337.7	1,370.3
08/31(月)	1,345	1,355	1,331	1,355	3,739,200	1,340.3	1,376.0
08/28(金)	1,331	1,356	1,330	1,336	7,295,900	1,335.9	1,378.0
08/27(木)	1,352	1,360	1,323	1,328	5,015,500	1,329.9	1,380.7
08/26(水)	1,345	1,369	1,336	1,340	4,993,500	1,332.5	1,384.1
08/25(火)	1,347	1,349	1,337	1,344	3,329,600	1,319.0	1,388.4
08/24(月)	1,306	1,344	1,306	1,333	5,266,600	1,301.6	1,394.0
08/21(金)	1,315	1,335	1,300	1,306	4,250,400	1,287.6	1,400.5
08/20(木)	1,290	1,342	1,280	1,341	8,343,200	1,279.7	1,407.2
08/19(水)	1,277	1,280	1,252	1,273	9,137,200	1,262.6	1,414.1
08/18(火)	1,257	1,264	1,244	1,257	8,156,800	1,257.6	1,423.1
08/17(月)	1,265	1,274	1,251	1,263	9,022,400	1,256.1	1,432.6
08/14(金)	1,259	1,286	1,251	1,266	13,814,500	1,303.3	1,442.0
08/13(木)	1,248	1,265	1,228	1,255	13,451,900	1,344.1	1,452.9
08/12(水)	1,250	1,263	1,240	1,248	11,412,500	1,385.3	1,465.1
08/10(月)	1,320	1,329	1,247	1,249	24,031,200	1,427.7	1,476.7
08/07(金)	1,446	1,509	1,442	1,499	5,680,900	1,470.8	1,485.1
08/06(木)	1,460	1,483	1,454	1,470	3,525,200	1,462.1	1,482.2
08/05(水)	1,460	1,484	1,459	1,461	2,347,200	1,475.3	1,478.1
08/04(火)	1,470	1,474	1,444	1,460	3,170,300	1,498.3	1,474.2
08/03(月)	1,472	1,478	1,433	1,465	3,413,500	1,509.5	1,469.7
07/31(金)	1,450	1,474	1,441	1,456	5,850,300	1,511.1	1,463.1
07/30(木)	1,576	1,587	1,529	1,536	3,980,400	1,500.9	1,456.6
07/29(水)	1,547	1,589	1,508	1,576	5,887,800	1,474.4	1,446.1
07/28(火)	1,503	1,524	1,478	1,516	6,571,600	1,441.6	1,434.4
07/27(月)	1,418	1,474	1,398	1,473	6,312,800	1,428.2	1,426.4
07/24(金)	1,393	1,406	1,370	1,405	3,718,800	1,430.4	1,419.9
07/23(木)	1,400	1,415	1,392	1,404	2,784,600	1,448.4	1,416.9
07/22(水)	1,410	1,426	1,391	1,412	3,766,300	1,462.6	1,415.3
07/21(火)	1,471	1,495	1,434	1,449	4,270,600	1,482.5	1,412.2
07/17(金)	1,488	1,508	1,471	1,484	4,174,100	1,492.3	1,406.1
07/16(木)	1,480	1,513	1,472	1,495	2,283,800	1,494.7	1,401.3
07/15(水)	1,476	1,499	1,465	1,475	2,702,000	1,495.3	1,397.8
07/14(火)	1,506	1,537	1,499	1,512	2,066,300	1,508.0	1,394.7
07/13(月)	1,479	1,508	1,472	1,498	2,895,200	1,517.7	1,390.0
07/10(金)	1,496	1,521	1,479	1,496	3,565,700	1,525.7	1,385.6
07/09(木)	1,501	1,525	1,490	1,498	4,100,800	1,518.4	1,382.3
07/08(水)	1,570	1,585	1,530	1,538	4,324,300	1,504.5	1,377.6
07/07(火)	1,535	1,574	1,525	1,560	5,376,200	1,470.4	1,372.3
07/06(月)	1,499	1,541	1,477	1,538	6,415,900	1,430.8	1,367.1
07/03(金)	1,486	1,500	1,447	1,459	6,008,500	1,392.7	1,359.8
07/02(木)	1,412	1,454	1,412	1,428	4,500,800	1,360.8	1,353.1
07/01(水)	1,357	1,369	1,352	1,368	2,237,300	1,333.9	1,348.3
06/30(火)	1,360	1,377	1,352	1,362	3,090,500	1,315.3	1,347.0
06/29(月)	1,303	1,361	1,300	1,347	3,301,300	1,299.4	1,345.8
06/26(金)	1,297	1,330	1,294	1,300	3,705,100	1,292.9	1,346.1
06/25(木)	1,299	1,313	1,286	1,294	2,526,800	1,295.1	1,349.2
06/24(水)	1,300	1,305	1,275	1,275	2,960,700	1,302.6	1,350.0
06/23(火)	1,326	1,326	1,283	1,283	2,966,800	1,320.4	1,352.9
06/22(月)	1,301	1,333	1,300	1,315	2,522,000	1,330.7	1,357.1
06/19(金)	1,320	1,321	1,301	1,311	4,769,600	1,326.8	1,356.2
06/18(木)	1,346	1,355	1,318	1,331	3,730,000	1,337.5	1,356.5
06/17(水)	1,394	1,397	1,361	1,364	3,690,800	1,352.6	1,355.9
06/16(火)	1,325	1,336	1,305	1,334	4,434,100	1,359.4	1,351.6
06/15(月)	1,369	1,373	1,279	1,295	8,071,800	1,371.3	1,347.7
06/12(金)	1,401	1,407	1,357	1,364	4,690,000	1,390.1	1,345.6
06/11(木)	1,400	1,423	1,390	1,407	4,385,200	1,399.7	1,341.1
06/10(水)	1,400	1,401	1,377	1,398	2,809,400	1,394.5	1,334.5
06/09(火)	1,419	1,430	1,393	1,394	3,901,800	1,396.0	1,328.3
06/08(月)	1,412	1,425	1,375	1,389	4,452,700	1,403.3	1,322.5
06/05(金)	1,437	1,464	1,404	1,412	5,051,600	1,396.3	1,317.7
06/04(木)	1,395	1,414	1,377	1,381	4,136,100	1,372.6	1,311.1
06/03(水)	1,400	1,412	1,338	1,405	5,328,700	1,358.0	1,306.5
06/02(火)	1,364	1,430	1,345	1,430	6,745,500	1,344.0	1,301.7
06/01(月)	1,323	1,357	1,310	1,354	4,330,200	1,324.1	1,297.3
05/29(金)	1,321	1,322	1,294	1,294	5,458,700	1,324.3	1,295.7
05/28(木)	1,335	1,336	1,292	1,308	4,178,700	1,341.2	1,298.3
05/27(水)	1,328	1,343	1,310	1,335	3,063,600	1,342.5	1,300.5
05/26(火)	1,360	1,368	1,331	1,331	2,708,100	1,344.9	1,301.0
05/25(月)	1,361	1,361	1,323	1,355	3,957,900	1,356.0	1,300.1
05/22(金)	1,313	1,384	1,308	1,378	4,300,200	1,343.6	1,298.4
05/21(木)	1,338	1,339	1,312	1,314	2,947,900	1,331.3	1,294.5
05/20(水)	1,398	1,399	1,338	1,347	4,456,400	1,331.8	1,293.3
05/19(火)	1,318	1,402	1,310	1,386	6,834,000	1,313.8	1,292.0
05/18(月)	1,329	1,343	1,279	1,293	5,055,700	1,284.0	1,291.0
05/15(金)	1,311	1,345	1,277	1,317	6,210,300	1,273.9	1,292.9
05/14(木)	1,336	1,354	1,295	1,317	14,400,700	1,260.5	1,293.8
05/13(水)	1,230	1,275	1,225	1,257	4,142,500	1,245.5	1,294.8
05/12(火)	1,240	1,251	1,230	1,237	3,820,400	1,242.8	1,297.3
05/11(月)	1,261	1,263	1,233	1,243	3,024,600	1,245.1	1,302.3
05/08(金)	1,272	1,273	1,240	1,250	4,104,900	1,250.3	1,305.6
05/07(木)	1,240	1,258	1,232	1,242	4,675,900	1,250.0	1,308.5
05/01(金)	1,235	1,248	1,231	1,244	2,023,600	1,254.9	1,314.1
04/30(木)	1,249	1,270	1,239	1,249	3,497,600	1,263.0	1,319.2
04/28(火)	1,267	1,274	1,249	1,269	5,598,200	1,277.4	1,324.1
04/27(月)	1,261	1,262	1,238	1,248	2,831,700	1,286.6	1,328.2
04/24(金)	1,284	1,292	1,266	1,266	3,056,600	1,308.6	1,332.0
04/23(木)	1,312	1,319	1,284	1,284	2,624,400	1,327.7	1,337.4
04/22(水)	1,318	1,325	1,307	1,321	1,870,900	1,340.7	1,343.3
04/21(火)	1,340	1,355	1,305	1,315	2,693,500	1,338.0	1,347.9
04/20(月)	1,344	1,374	1,331	1,358	2,444,500	1,337.5	1,352.1
04/17(金)	1,356	1,367	1,347	1,362	2,224,600	1,322.3	1,354.2
04/16(木)	1,335	1,356	1,327	1,349	3,366,100	1,306.6	1,355.0
04/15(水)	1,325	1,331	1,307	1,307	2,245,100	1,299.7	1,357.1
04/14(火)	1,312	1,321	1,301	1,312	2,743,900	1,310.5	1,360.5
04/13(月)	1,275	1,294	1,271	1,282	3,214,600	1,316.2	1,361.0
04/10(金)	1,308	1,311	1,265	1,283	4,973,000	1,327.7	1,360.9
04/09(木)	1,349	1,363	1,309	1,315	3,600,900	1,339.3	1,358.7
04/08(水)	1,360	1,373	1,351	1,361	3,034,500	1,340.4	1,355.3
04/07(火)	1,347	1,357	1,332	1,341	2,609,600	1,340.3	1,351.1
04/06(月)	1,358	1,369	1,339	1,340	2,060,900	1,337.5	1,351.3
04/03(金)	1,333	1,350	1,333	1,341	1,548,000	1,333.9	1,352.9
04/02(木)	1,361	1,372	1,315	1,320	2,765,300	1,341.9	1,353.9
04/01(水)	1,332	1,361	1,332	1,361	2,208,000	1,352.0	1,354.0
03/31(火)	1,340	1,352	1,324	1,327	2,572,700	1,354.2	1,351.5
03/30(月)	1,328	1,331	1,305	1,322	3,030,700	1,363.0	1,350.8
03/27(金)	1,375	1,393	1,375	1,381	2,779,100	1,367.3	1,351.0
03/26(木)	1,387	1,389	1,363	1,371	2,161,500	1,371.5	1,348.3
03/25(水)	1,373	1,382	1,364	1,372	2,806,000	1,383.5	1,345.7
03/24(火)	1,376	1,381	1,352	1,371	2,603,800	1,396.4	1,343.7
03/23(月)	1,345	1,363	1,332	1,343	3,526,300	1,406.3	1,341.5
03/19(木)	1,402	1,417	1,389	1,402	3,572,000	1,419.6	1,341.8
03/18(水)	1,428	1,444	1,398	1,431	3,399,300	1,415.7	1,343.1
03/17(火)	1,438	1,461	1,428	1,436	2,891,000	1,410.1	1,340.2
03/16(月)	1,429	1,435	1,396	1,420	3,521,000	1,401.1	1,332.7
03/13(金)	1,366	1,428	1,362	1,410	3,811,100	1,382.2	1,327.0
03/12(木)	1,380	1,402	1,370	1,383	3,193,900	1,355.9	1,321.0
03/11(水)	1,385	1,428	1,380	1,403	4,105,100	1,325.0	1,320.5
03/10(火)	1,343	1,391	1,336	1,391	5,784,100	1,290.4	1,319.5
03/09(月)	1,248	1,330	1,247	1,326	6,395,100	1,263.4	1,319.9
03/06(金)	1,225	1,278	1,219	1,278	5,159,600	1,267.7	1,322.6
03/05(木)	1,252	1,254	1,217	1,228	5,074,900	1,287.7	1,327.6
03/04(水)	1,215	1,252	1,204	1,230	4,946,200	1,315.3	1,336.1
03/03(火)	1,287	1,309	1,251	1,256	7,129,600	1,333.9	1,345.1
03/02(月)	1,351	1,367	1,337	1,347	2,738,300	1,342.6	1,353.8
02/27(金)	1,405	1,405	1,365	1,378	4,106,500	1,335.0	1,357.7
02/26(木)	1,355	1,377	1,338	1,366	5,353,000	1,324.5	1,360.4
02/25(水)	1,317	1,338	1,310	1,323	2,805,000	1,314.1	1,363.9
02/24(火)	1,282	1,322	1,280	1,300	3,344,800	1,310.7	1,368.7
02/20(金)	1,310	1,319	1,303	1,309	2,402,300	1,314.8	1,373.2
02/19(木)	1,338	1,343	1,311	1,326	2,955,800	1,316.2	1,377.6
02/18(水)	1,314	1,326	1,298	1,314	3,346,600	1,321.5	1,381.4
02/17(火)	1,319	1,334	1,301	1,306	3,250,700	1,345.5	1,384.8
02/16(月)	1,343	1,348	1,318	1,320	2,752,000	1,356.1	1,388.4
02/13(金)	1,348	1,360	1,308	1,316	5,029,300	1,341.8	1,391.7
02/12(木)	1,420	1,427	1,352	1,352	7,259,700	1,333.7	1,394.3
02/10(火)	1,389	1,445	1,382	1,434	8,258,500	1,315.4	1,395.9
02/09(月)	1,459	1,480	1,328	1,359	18,059,500	1,302.7	1,392.9
02/06(金)	1,249	1,260	1,221	1,249	7,183,000	1,306.3	1,392.1
02/05(木)	1,274	1,292	1,266	1,276	6,354,400	1,336.7	1,396.1
02/04(水)	1,347	1,368	1,261	1,261	8,646,200	1,360.6	1,398.8
02/03(火)	1,387	1,390	1,360	1,371	3,660,700	1,388.7	1,402.9
02/02(月)	1,402	1,410	1,374	1,377	3,487,900	1,402.8	1,400.9
01/30(金)	1,391	1,403	1,384	1,401	2,087,700	1,418.7	1,399.4
01/29(木)	1,387	1,401	1,384	1,395	2,310,800	1,432.9	1,396.2
01/28(水)	1,412	1,423	1,400	1,401	3,118,400	1,443.1	1,392.8
01/27(火)	1,469	1,471	1,441	1,441	2,085,100	1,451.9	1,389.2
01/26(月)	1,463	1,479	1,440	1,456	3,732,000	1,454.4	1,384.0
01/23(金)	1,466	1,508	1,459	1,472	4,642,100	1,451.8	1,378.4
01/22(木)	1,447	1,458	1,437	1,446	2,929,700	1,439.8	1,372.1
01/21(水)	1,433	1,452	1,426	1,445	3,012,000	1,434.2	1,366.1
01/20(火)	1,443	1,471	1,439	1,454	3,725,800	1,429.4	1,359.5
01/19(月)	1,416	1,451	1,413	1,443	4,189,100	1,418.5	1,354.5
01/16(金)	1,410	1,418	1,390	1,412	3,463,900	1,409.2	1,350.8
01/15(木)	1,400	1,425	1,392	1,418	2,797,600	1,407.3	1,347.8
01/14(水)	1,395	1,425	1,385	1,421	3,043,400	1,400.0	1,345.1
01/13(火)	1,415	1,416	1,380	1,399	3,322,700	1,394.1	1,343.7
01/09(金)	1,402	1,416	1,377	1,397	3,452,500	1,386.1	1,342.1
01/08(木)	1,392	1,409	1,373	1,402	2,810,400	1,374.4	1,341.1
01/07(水)	1,372	1,389	1,366	1,382	3,295,400	1,363.8	1,340.0
01/06(火)	1,364	1,392	1,361	1,392	2,849,000	1,356.2	1,340.6
01/05(月)	1,328	1,361	1,327	1,359	3,097,300	1,350.4	1,340.5
12/30(火)	1,349	1,352	1,337	1,338	1,856,500	1,342.7	1,342.8
12/29(月)	1,361	1,364	1,343	1,349	2,098,500	1,343.1	1,345.5
12/26(金)	1,371	1,376	1,342	1,344	2,383,100	1,337.1	1,346.9
12/25(木)	1,339	1,368	1,325	1,363	2,322,700	1,330.5	1,347.3
12/24(水)	1,335	1,337	1,317	1,321	1,779,500	1,320.2	1,346.5
12/23(火)	1,320	1,344	1,320	1,340	2,351,400	1,318.1	1,348.5
12/22(月)	1,332	1,332	1,304	1,319	2,124,800	1,313.7	1,350.7
12/19(金)	1,320	1,323	1,298	1,311	4,644,600	1,312.4	1,360.1
12/18(木)	1,300	1,326	1,293	1,311	3,414,100	1,309.6	1,370.2
12/17(水)	1,305	1,327	1,288	1,310	3,589,700	1,303.6	1,380.5
12/16(火)	1,311	1,333	1,311	1,318	3,298,700	1,307.2	1,389.8
12/15(月)	1,299	1,320	1,296	1,313	2,855,200	1,313.4	1,398.0
12/12(金)	1,283	1,302	1,281	1,297	3,132,400	1,318.3	1,405.7
12/11(木)	1,316	1,327	1,274	1,281	4,548,100	1,329.3	1,413.6
12/10(水)	1,344	1,348	1,323	1,328	2,172,200	1,350.0	1,422.6
12/09(火)	1,350	1,360	1,339	1,349	2,264,400	1,356.6	1,430.4
12/08(月)	1,338	1,343	1,313	1,337	4,733,300	1,361.0	1,437.9
12/05(金)	1,366	1,376	1,346	1,352	2,714,200	1,368.6	1,445.4
12/04(木)	1,355	1,391	1,354	1,385	2,381,800	1,377.6	1,452.4
12/03(水)	1,371	1,377	1,356	1,361	2,433,000	1,378.5	1,459.5
12/02(火)	1,376	1,389	1,365	1,371	2,438,900	1,389.5	1,468.6
12/01(月)	1,397	1,408	1,362	1,375	3,224,900	1,396.2	1,476.7
11/28(金)	1,397	1,398	1,385	1,397	2,635,300	1,398.2	1,485.3
11/27(木)	1,416	1,420	1,388	1,389	3,578,700	1,389.4	1,493.9
11/26(水)	1,399	1,425	1,391	1,416	3,790,600	1,380.3	-
11/25(火)	1,425	1,429	1,383	1,405	5,159,500	1,371.0	-
11/21(金)	1,347	1,392	1,342	1,385	4,968,800	1,369.0	-
11/20(木)	1,340	1,354	1,306	1,353	6,727,800	1,403.1	-
11/19(水)	1,361	1,367	1,332	1,344	6,127,000	1,445.1	-
11/18(火)	1,391	1,403	1,353	1,370	6,620,300	1,490.0	-
11/17(月)	1,478	1,487	1,366	1,395	15,469,400	1,524.8	-
11/14(金)	1,563	1,570	1,547	1,556	4,454,200	1,550.5	-
11/13(木)	1,585	1,586	1,563	1,563	3,100,200	1,540.3	-
11/12(水)	1,561	1,583	1,554	1,568	4,341,300	1,526.5	-
11/11(火)	1,555	1,558	1,537	1,544	3,272,400	1,514.1	-
11/10(月)	1,523	1,527	1,509	1,523	3,283,200	1,509.9	-
11/07(金)	1,503	1,514	1,494	1,505	2,427,600	1,512.7	-
11/06(木)	1,511	1,527	1,494	1,494	2,717,400	1,516.8	-
11/05(水)	1,529	1,536	1,495	1,506	4,419,100	1,523.4	-
11/04(火)	1,516	1,532	1,507	1,523	4,322,800	1,534.5	-
10/31(金)	1,538	1,551	1,528	1,537	2,608,300	1,547.9	-
10/30(木)	1,520	1,537	1,504	1,525	3,294,600	1,555.1	-
10/29(水)	1,556	1,564	1,520	1,527	3,295,500	1,568.1	-
10/28(火)	1,611	1,612	1,557	1,562	4,189,600	1,585.0	-
10/27(月)	1,562	1,593	1,559	1,590	3,873,400	1,598.5	-
10/24(金)	1,590	1,597	1,570	1,573	2,914,100	1,604.6	-
10/23(木)	1,604	1,612	1,584	1,590	3,540,800	1,609.8	-
10/22(水)	1,629	1,638	1,605	1,611	3,094,100	1,618.0	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

サイバーエージェント (4751.T)