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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,268 | 1,268 | 1,247 | 1,249 | +11 | +0.9% | 6,500 |
2021/09/03 | 1,268 | 1,287 | 1,212 | 1,238 | +8 | +0.7% | 18,100 |
2021/09/02 | 1,172 | 1,291 | 1,149 | 1,230 | +85 | +7.4% | 35,600 |
2021/09/01 | 1,126 | 1,145 | 1,126 | 1,145 | +9 | +0.8% | 6,000 |
2021/08/31 | 1,145 | 1,146 | 1,117 | 1,136 | -7 | -0.6% | 3,700 |
2021/08/30 | 1,130 | 1,145 | 1,130 | 1,143 | +19 | +1.7% | 3,400 |
2021/08/27 | 1,116 | 1,125 | 1,096 | 1,124 | +9 | +0.8% | 4,100 |
2021/08/26 | 1,118 | 1,125 | 1,110 | 1,115 | +12 | +1.1% | 1,700 |
2021/08/25 | 1,123 | 1,123 | 1,098 | 1,103 | +7 | +0.6% | 1,400 |
2021/08/24 | 1,096 | 1,112 | 1,095 | 1,096 | +1 | +0.1% | 2,700 |
2021/08/23 | 1,105 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 900 |
2021/08/20 | 1,111 | 1,132 | 1,090 | 1,100 | -11 | -1% | 4,500 |
2021/08/19 | 1,096 | 1,118 | 1,096 | 1,111 | +3 | +0.3% | 2,600 |
2021/08/18 | 1,073 | 1,127 | 1,073 | 1,108 | +28 | +2.6% | 4,200 |
2021/08/17 | 1,073 | 1,107 | 1,073 | 1,080 | +8 | +0.7% | 5,800 |
2021/08/16 | 1,066 | 1,087 | 1,061 | 1,072 | -8 | -0.7% | 3,500 |
2021/08/13 | 1,080 | 1,095 | 1,080 | 1,080 | -7 | -0.6% | 3,800 |
2021/08/12 | 1,110 | 1,118 | 1,085 | 1,087 | -23 | -2.1% | 6,400 |
2021/08/11 | 1,143 | 1,143 | 1,108 | 1,110 | -19 | -1.7% | 4,500 |
2021/08/10 | 1,113 | 1,130 | 1,106 | 1,129 | -14 | -1.2% | 1,700 |
2021/08/06 | 1,110 | 1,149 | 1,101 | 1,143 | +43 | +3.9% | 14,000 |
2021/08/05 | 1,111 | 1,118 | 1,090 | 1,100 | -15 | -1.3% | 3,200 |
2021/08/04 | 1,117 | 1,117 | 1,100 | 1,115 | -2 | -0.2% | 1,800 |
2021/08/03 | 1,117 | 1,128 | 1,106 | 1,117 | ±0 | ±0% | 2,800 |
2021/08/02 | 1,097 | 1,128 | 1,097 | 1,117 | +16 | +1.5% | 4,300 |
2021/07/30 | 1,129 | 1,129 | 1,085 | 1,101 | -7 | -0.6% | 7,000 |
2021/07/29 | 1,104 | 1,119 | 1,104 | 1,108 | +5 | +0.5% | 1,500 |
2021/07/28 | 1,123 | 1,123 | 1,103 | 1,103 | -25 | -2.2% | 1,600 |
2021/07/27 | 1,133 | 1,136 | 1,121 | 1,128 | -5 | -0.4% | 2,600 |
2021/07/26 | 1,130 | 1,148 | 1,130 | 1,133 | +2 | +0.2% | 1,000 |
2021/07/21 | 1,121 | 1,137 | 1,121 | 1,131 | +12 | +1.1% | 3,900 |
2021/07/20 | 1,130 | 1,130 | 1,118 | 1,119 | -16 | -1.4% | 19,100 |
2021/07/19 | 1,196 | 1,196 | 1,131 | 1,135 | -51 | -4.3% | 6,200 |
2021/07/16 | 1,129 | 1,200 | 1,126 | 1,186 | +56 | +5% | 12,100 |
2021/07/15 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 2,900 |
2021/07/14 | 1,131 | 1,140 | 1,128 | 1,140 | +18 | +1.6% | 1,100 |
2021/07/13 | 1,119 | 1,135 | 1,119 | 1,122 | +3 | +0.3% | 2,600 |
2021/07/12 | 1,138 | 1,138 | 1,115 | 1,119 | +29 | +2.7% | 5,100 |
2021/07/09 | 1,090 | 1,098 | 1,078 | 1,090 | -20 | -1.8% | 11,100 |
2021/07/08 | 1,125 | 1,160 | 1,108 | 1,110 | -18 | -1.6% | 4,400 |
2021/07/07 | 1,131 | 1,140 | 1,128 | 1,128 | -7 | -0.6% | 4,500 |
2021/07/06 | 1,160 | 1,160 | 1,127 | 1,135 | -27 | -2.3% | 9,700 |
2021/07/05 | 1,171 | 1,174 | 1,162 | 1,162 | -9 | -0.8% | 3,100 |
2021/07/02 | 1,170 | 1,184 | 1,170 | 1,171 | +4 | +0.3% | 1,700 |
2021/07/01 | 1,200 | 1,202 | 1,167 | 1,167 | -35 | -2.9% | 6,500 |
2021/06/30 | 1,228 | 1,228 | 1,199 | 1,202 | +3 | +0.3% | 6,300 |
2021/06/29 | 1,222 | 1,222 | 1,199 | 1,199 | +1 | +0.1% | 10,300 |
2021/06/28 | 1,196 | 1,201 | 1,184 | 1,198 | ±0 | ±0% | 7,900 |
2021/06/25 | 1,204 | 1,204 | 1,186 | 1,198 | -5 | -0.4% | 7,800 |
2021/06/24 | 1,213 | 1,213 | 1,202 | 1,203 | -11 | -0.9% | 4,900 |
751~
800
件表示中 / 1957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 | 73,600円 | +3.4% | +5.3% | 0.00% | 31.64倍 | 1.54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 |
エクスモーション | 74,000円 | +13.9% | +5.2% | 2.57% | 25.36倍 | 1.47倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
サークレイス | 51,100円 | +25.9% | - | 0.00% | 14.39倍 | 2.81倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
マーキュリー | 78,800円 | +4.4% | +20.3% | 0.00% | 44.05倍 | 2.67倍 |
|
分譲マンションのデータベース構築し提供。GAtechnologiesの連結子会社に |
ジースリーHD | 11,100円 | +60.1% | - | 0.00% | 201.82倍 | 1.30倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器OEMも |
市場注目の銘柄
チャート関連のコラム