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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,932 | 1,998 | 1,843 | 1,883 | +81 | +4.5% | 124,700 |
2020/06/15 | 1,966 | 2,018 | 1,735 | 1,802 | -63 | -3.4% | 148,600 |
2020/06/12 | 1,725 | 1,883 | 1,633 | 1,865 | +41 | +2.2% | 164,600 |
2020/06/11 | 1,807 | 1,897 | 1,774 | 1,824 | +34 | +1.9% | 77,000 |
2020/06/10 | 1,788 | 1,840 | 1,760 | 1,790 | -6 | -0.3% | 73,300 |
2020/06/09 | 1,964 | 1,964 | 1,795 | 1,796 | -154 | -7.9% | 105,600 |
2020/06/08 | 1,975 | 1,985 | 1,822 | 1,950 | -25 | -1.3% | 162,700 |
2020/06/05 | 1,913 | 2,048 | 1,913 | 1,975 | +62 | +3.2% | 159,100 |
2020/06/04 | 2,061 | 2,083 | 1,902 | 1,913 | -193 | -9.2% | 203,700 |
2020/06/03 | 2,145 | 2,194 | 1,859 | 2,106 | +107 | +5.4% | 577,900 |
2020/06/02 | 1,999 | 1,999 | 1,999 | 1,999 | +400 | +25% | 25,400 |
2020/06/01 | 1,599 | 1,599 | 1,599 | 1,599 | +300 | +23.1% | 5,400 |
2020/05/29 | 1,215 | 1,329 | 1,202 | 1,299 | +87 | +7.2% | 53,400 |
2020/05/28 | 1,215 | 1,223 | 1,150 | 1,212 | -18 | -1.5% | 32,500 |
2020/05/27 | 1,159 | 1,230 | 1,126 | 1,230 | +90 | +7.9% | 20,300 |
2020/05/26 | 1,153 | 1,174 | 1,126 | 1,140 | -1 | -0.1% | 19,100 |
2020/05/25 | 1,184 | 1,185 | 1,137 | 1,141 | -13 | -1.1% | 15,700 |
2020/05/22 | 1,144 | 1,157 | 1,129 | 1,154 | +5 | +0.4% | 9,900 |
2020/05/21 | 1,110 | 1,155 | 1,091 | 1,149 | +69 | +6.4% | 30,500 |
2020/05/20 | 1,072 | 1,096 | 1,050 | 1,080 | +10 | +0.9% | 15,000 |
2020/05/19 | 1,138 | 1,138 | 1,053 | 1,070 | -38 | -3.4% | 19,200 |
2020/05/18 | 1,036 | 1,109 | 1,022 | 1,108 | +73 | +7.1% | 12,300 |
2020/05/15 | 1,035 | 1,036 | 1,015 | 1,035 | +1 | +0.1% | 4,700 |
2020/05/14 | 1,039 | 1,039 | 1,018 | 1,034 | -5 | -0.5% | 8,900 |
2020/05/13 | 1,026 | 1,050 | 1,010 | 1,039 | +1 | +0.1% | 9,300 |
2020/05/12 | 1,066 | 1,066 | 1,010 | 1,038 | -12 | -1.1% | 12,600 |
2020/05/11 | 1,035 | 1,055 | 1,035 | 1,050 | +16 | +1.5% | 17,200 |
2020/05/08 | 1,020 | 1,039 | 986 | 1,034 | +20 | +2% | 13,100 |
2020/05/07 | 962 | 1,015 | 946 | 1,014 | +64 | +6.7% | 8,000 |
2020/05/01 | 959 | 959 | 934 | 950 | -9 | -0.9% | 2,600 |
2020/04/30 | 929 | 978 | 929 | 959 | +27 | +2.9% | 11,500 |
2020/04/28 | 922 | 942 | 915 | 932 | +25 | +2.8% | 5,300 |
2020/04/27 | 912 | 921 | 905 | 907 | +5 | +0.6% | 6,300 |
2020/04/24 | 950 | 950 | 902 | 902 | -18 | -2% | 7,900 |
2020/04/23 | 871 | 920 | 871 | 920 | +60 | +7% | 9,500 |
2020/04/22 | 888 | 888 | 832 | 860 | -33 | -3.7% | 15,700 |
2020/04/21 | 938 | 954 | 891 | 893 | -69 | -7.2% | 21,800 |
2020/04/20 | 984 | 984 | 945 | 962 | ±0 | ±0% | 14,700 |
2020/04/17 | 970 | 1,008 | 962 | 962 | +12 | +1.3% | 19,100 |
2020/04/16 | 892 | 965 | 892 | 950 | +57 | +6.4% | 22,100 |
2020/04/15 | 888 | 927 | 877 | 893 | -25 | -2.7% | 18,800 |
2020/04/14 | 871 | 927 | 871 | 918 | +51 | +5.9% | 19,000 |
2020/04/13 | 872 | 888 | 867 | 867 | -5 | -0.6% | 5,700 |
2020/04/10 | 880 | 905 | 861 | 872 | +7 | +0.8% | 19,000 |
2020/04/09 | 846 | 867 | 845 | 865 | +24 | +2.9% | 11,300 |
2020/04/08 | 846 | 863 | 840 | 841 | -6 | -0.7% | 16,500 |
2020/04/07 | 875 | 885 | 839 | 847 | +32 | +3.9% | 11,500 |
2020/04/06 | 808 | 831 | 790 | 815 | +8 | +1% | 11,700 |
2020/04/03 | 820 | 835 | 786 | 807 | +9 | +1.1% | 7,600 |
2020/04/02 | 839 | 839 | 797 | 798 | +13 | +1.7% | 8,200 |
1051~
1100
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