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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,473 | 1,483 | 1,440 | 1,441 | -43 | -2.9% | 12,000 |
2021/04/07 | 1,445 | 1,495 | 1,444 | 1,484 | +22 | +1.5% | 13,200 |
2021/04/06 | 1,480 | 1,499 | 1,456 | 1,462 | -16 | -1.1% | 11,100 |
2021/04/05 | 1,499 | 1,499 | 1,477 | 1,478 | +2 | +0.1% | 12,000 |
2021/04/02 | 1,428 | 1,500 | 1,425 | 1,476 | +51 | +3.6% | 26,600 |
2021/04/01 | 1,428 | 1,459 | 1,418 | 1,425 | -8 | -0.6% | 14,500 |
2021/03/31 | 1,366 | 1,460 | 1,365 | 1,433 | +62 | +4.5% | 33,500 |
2021/03/30 | 1,366 | 1,403 | 1,358 | 1,371 | -8 | -0.6% | 11,500 |
2021/03/29 | 1,405 | 1,427 | 1,370 | 1,379 | -26 | -1.9% | 18,000 |
2021/03/26 | 1,400 | 1,406 | 1,380 | 1,405 | +29 | +2.1% | 10,400 |
2021/03/25 | 1,379 | 1,402 | 1,362 | 1,376 | -3 | -0.2% | 17,800 |
2021/03/24 | 1,465 | 1,465 | 1,372 | 1,379 | -96 | -6.5% | 40,400 |
2021/03/23 | 1,480 | 1,565 | 1,451 | 1,475 | +32 | +2.2% | 68,100 |
2021/03/22 | 1,378 | 1,444 | 1,378 | 1,443 | +65 | +4.7% | 19,300 |
2021/03/19 | 1,385 | 1,387 | 1,372 | 1,378 | -13 | -0.9% | 5,200 |
2021/03/18 | 1,401 | 1,408 | 1,370 | 1,391 | -9 | -0.6% | 11,800 |
2021/03/17 | 1,400 | 1,409 | 1,395 | 1,400 | -16 | -1.1% | 9,300 |
2021/03/16 | 1,400 | 1,424 | 1,387 | 1,416 | +31 | +2.2% | 12,400 |
2021/03/15 | 1,448 | 1,448 | 1,379 | 1,385 | -33 | -2.3% | 20,100 |
2021/03/12 | 1,379 | 1,440 | 1,367 | 1,418 | +64 | +4.7% | 18,800 |
2021/03/11 | 1,338 | 1,356 | 1,320 | 1,354 | +19 | +1.4% | 16,400 |
2021/03/10 | 1,355 | 1,361 | 1,330 | 1,335 | -1 | -0.1% | 10,600 |
2021/03/09 | 1,308 | 1,351 | 1,251 | 1,336 | +28 | +2.1% | 22,800 |
2021/03/08 | 1,309 | 1,338 | 1,290 | 1,308 | +9 | +0.7% | 16,500 |
2021/03/05 | 1,310 | 1,310 | 1,240 | 1,299 | -19 | -1.4% | 35,500 |
2021/03/04 | 1,342 | 1,363 | 1,298 | 1,318 | -21 | -1.6% | 21,800 |
2021/03/03 | 1,423 | 1,423 | 1,307 | 1,339 | -80 | -5.6% | 56,000 |
2021/03/02 | 1,441 | 1,472 | 1,412 | 1,419 | -25 | -1.7% | 13,900 |
2021/03/01 | 1,453 | 1,460 | 1,415 | 1,444 | -9 | -0.6% | 9,300 |
2021/02/26 | 1,437 | 1,463 | 1,405 | 1,453 | -12 | -0.8% | 15,500 |
2021/02/25 | 1,415 | 1,490 | 1,415 | 1,465 | +40 | +2.8% | 24,300 |
2021/02/24 | 1,502 | 1,502 | 1,415 | 1,425 | -69 | -4.6% | 34,900 |
2021/02/22 | 1,465 | 1,505 | 1,461 | 1,494 | +41 | +2.8% | 24,800 |
2021/02/19 | 1,449 | 1,468 | 1,413 | 1,453 | -25 | -1.7% | 32,500 |
2021/02/18 | 1,529 | 1,530 | 1,434 | 1,478 | -32 | -2.1% | 46,100 |
2021/02/17 | 1,554 | 1,554 | 1,482 | 1,510 | -27 | -1.8% | 48,500 |
2021/02/16 | 1,583 | 1,608 | 1,517 | 1,537 | -24 | -1.5% | 62,900 |
2021/02/15 | 1,542 | 1,618 | 1,500 | 1,561 | -301 | -16.2% | 156,400 |
2021/02/12 | 1,880 | 1,880 | 1,821 | 1,862 | -15 | -0.8% | 33,700 |
2021/02/10 | 1,856 | 1,888 | 1,840 | 1,877 | +21 | +1.1% | 17,400 |
2021/02/09 | 1,882 | 1,882 | 1,826 | 1,856 | -26 | -1.4% | 21,300 |
2021/02/08 | 1,891 | 1,910 | 1,877 | 1,882 | -24 | -1.3% | 17,200 |
2021/02/05 | 1,930 | 1,930 | 1,879 | 1,906 | +16 | +0.8% | 10,500 |
2021/02/04 | 1,918 | 1,920 | 1,866 | 1,890 | -28 | -1.5% | 13,900 |
2021/02/03 | 1,907 | 1,934 | 1,901 | 1,918 | +23 | +1.2% | 26,800 |
2021/02/02 | 1,858 | 1,905 | 1,835 | 1,895 | +65 | +3.6% | 21,300 |
2021/02/01 | 1,796 | 1,847 | 1,776 | 1,830 | +30 | +1.7% | 14,700 |
2021/01/29 | 1,928 | 1,928 | 1,788 | 1,800 | -88 | -4.7% | 49,700 |
2021/01/28 | 1,869 | 1,912 | 1,867 | 1,888 | -55 | -2.8% | 36,800 |
2021/01/27 | 1,923 | 1,945 | 1,885 | 1,943 | +42 | +2.2% | 37,100 |
851~
900
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