シルバーエッグ・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,032 | 1,119 | 1,012 | 1,100 | +65 | +6.3% | 87,300 |
| 2024/04/25 | 1,023 | 1,070 | 1,011 | 1,035 | ±0 | ±0% | 59,400 |
| 2024/04/24 | 974 | 1,036 | 974 | 1,035 | +64 | +6.6% | 40,000 |
| 2024/04/23 | 978 | 995 | 971 | 971 | -6 | -0.6% | 8,100 |
| 2024/04/22 | 963 | 983 | 963 | 977 | +14 | +1.5% | 5,300 |
| 2024/04/19 | 977 | 995 | 945 | 963 | -26 | -2.6% | 15,700 |
| 2024/04/18 | 973 | 994 | 950 | 989 | +28 | +2.9% | 9,600 |
| 2024/04/17 | 966 | 975 | 932 | 961 | -5 | -0.5% | 12,700 |
| 2024/04/16 | 968 | 976 | 962 | 966 | -10 | -1% | 6,600 |
| 2024/04/15 | 972 | 992 | 972 | 976 | -21 | -2.1% | 16,900 |
| 2024/04/12 | 981 | 1,010 | 981 | 997 | +16 | +1.6% | 17,300 |
| 2024/04/11 | 1,000 | 1,000 | 969 | 981 | -9 | -0.9% | 18,100 |
| 2024/04/10 | 995 | 1,020 | 986 | 990 | -12 | -1.2% | 35,400 |
| 2024/04/09 | 977 | 1,009 | 977 | 1,002 | +25 | +2.6% | 25,600 |
| 2024/04/08 | 970 | 989 | 964 | 977 | +7 | +0.7% | 12,900 |
| 2024/04/05 | 965 | 975 | 952 | 970 | -8 | -0.8% | 22,400 |
| 2024/04/04 | 990 | 990 | 960 | 978 | +10 | +1% | 23,400 |
| 2024/04/03 | 960 | 995 | 954 | 968 | +3 | +0.3% | 27,400 |
| 2024/04/02 | 1,004 | 1,008 | 965 | 965 | -36 | -3.6% | 59,600 |
| 2024/04/01 | 1,027 | 1,031 | 1,001 | 1,001 | -17 | -1.7% | 26,800 |
| 2024/03/29 | 1,021 | 1,051 | 1,010 | 1,018 | -3 | -0.3% | 31,100 |
| 2024/03/28 | 1,056 | 1,060 | 1,021 | 1,021 | -35 | -3.3% | 39,400 |
| 2024/03/27 | 1,061 | 1,076 | 1,041 | 1,056 | -3 | -0.3% | 41,200 |
| 2024/03/26 | 1,109 | 1,114 | 1,059 | 1,059 | -59 | -5.3% | 60,400 |
| 2024/03/25 | 1,135 | 1,135 | 1,110 | 1,118 | -16 | -1.4% | 29,500 |
| 2024/03/22 | 1,160 | 1,171 | 1,121 | 1,134 | -37 | -3.2% | 68,100 |
| 2024/03/21 | 1,170 | 1,210 | 1,160 | 1,171 | +12 | +1% | 60,700 |
| 2024/03/19 | 1,176 | 1,188 | 1,144 | 1,159 | -13 | -1.1% | 57,300 |
| 2024/03/18 | 1,124 | 1,179 | 1,110 | 1,172 | +44 | +3.9% | 81,100 |
| 2024/03/15 | 1,141 | 1,165 | 1,116 | 1,128 | -37 | -3.2% | 65,800 |
| 2024/03/14 | 1,177 | 1,217 | 1,161 | 1,165 | -42 | -3.5% | 58,900 |
| 2024/03/13 | 1,291 | 1,380 | 1,173 | 1,207 | -74 | -5.8% | 292,500 |
| 2024/03/12 | 1,201 | 1,398 | 1,123 | 1,281 | +72 | +6% | 466,500 |
| 2024/03/11 | 1,246 | 1,351 | 1,174 | 1,209 | -7 | -0.6% | 261,700 |
| 2024/03/08 | 1,411 | 1,439 | 1,215 | 1,216 | -150 | -11% | 286,100 |
| 2024/03/07 | 1,634 | 1,715 | 1,311 | 1,366 | -308 | -18.4% | 596,600 |
| 2024/03/06 | 1,725 | 2,084 | 1,551 | 1,674 | -11 | -0.7% | 1,697,200 |
| 2024/03/05 | 1,465 | 1,685 | 1,286 | 1,685 | +300 | +21.7% | 2,567,700 |
| 2024/03/04 | 1,130 | 1,385 | 1,121 | 1,385 | +300 | +27.6% | 2,076,500 |
| 2024/03/01 | 1,027 | 1,223 | 1,000 | 1,085 | +68 | +6.7% | 978,700 |
| 2024/02/29 | 1,170 | 1,198 | 994 | 1,017 | -123 | -10.8% | 714,900 |
| 2024/02/28 | 1,035 | 1,140 | 1,035 | 1,140 | +150 | +15.2% | 235,600 |
| 2024/02/27 | 942 | 990 | 903 | 990 | +150 | +17.9% | 146,000 |
| 2024/02/26 | 821 | 855 | 807 | 840 | +34 | +4.2% | 31,100 |
| 2024/02/22 | 811 | 811 | 800 | 806 | -5 | -0.6% | 5,700 |
| 2024/02/21 | 806 | 814 | 796 | 811 | +4 | +0.5% | 8,900 |
| 2024/02/20 | 796 | 817 | 796 | 807 | +11 | +1.4% | 9,100 |
| 2024/02/19 | 791 | 796 | 785 | 796 | +5 | +0.6% | 8,800 |
| 2024/02/16 | 778 | 800 | 775 | 791 | +8 | +1% | 17,700 |
| 2024/02/15 | 769 | 800 | 769 | 783 | +15 | +2% | 18,300 |
1～
50
件表示中 / 1854件
類似銘柄と比較する
現在ご覧いただいている「シルバエッグ」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 |
|---|---|---|---|---|---|---|---|---|
| シルバエッグ | 110,000円 | +3.4% | +5.3% | 0.00% | 47.29倍 | 2.37倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| システムズＤ | 93,500円 | -0.3% | -11.9% | 3.21% | 10.06倍 | 0.75倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| シンカ | 103,500円 | +30.1% | +54.1% | 0.00% | 24.58倍 | 8.36倍 |
|
- |
| イノベーション | 121,400円 | +11.3% | +146.1% | 3.29% | 6.31倍 | 0.97倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| Ｃマネジメント | 157,100円 | +6.8% | -14.2% | 2.55% | 11.02倍 | 1.08倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
市場注目の銘柄
チャート関連のコラム
