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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 991 | 998 | 945 | 998 | +22 | +2.3% | 8,000 |
| 2018/12/27 | 984 | 1,006 | 974 | 976 | +31 | +3.3% | 8,700 |
| 2018/12/26 | 950 | 985 | 940 | 945 | -2 | -0.2% | 8,500 |
| 2018/12/25 | 958 | 958 | 906 | 947 | -49 | -4.9% | 30,500 |
| 2018/12/21 | 983 | 1,000 | 966 | 996 | +10 | +1% | 16,700 |
| 2018/12/20 | 1,055 | 1,069 | 981 | 986 | -87 | -8.1% | 24,700 |
| 2018/12/19 | 1,110 | 1,129 | 1,073 | 1,073 | -67 | -5.9% | 14,800 |
| 2018/12/18 | 1,195 | 1,198 | 1,136 | 1,140 | -63 | -5.2% | 11,300 |
| 2018/12/17 | 1,220 | 1,220 | 1,203 | 1,203 | -21 | -1.7% | 4,300 |
| 2018/12/14 | 1,229 | 1,229 | 1,208 | 1,224 | +4 | +0.3% | 8,000 |
| 2018/12/13 | 1,221 | 1,231 | 1,220 | 1,220 | -2 | -0.2% | 4,900 |
| 2018/12/12 | 1,225 | 1,236 | 1,221 | 1,222 | -3 | -0.2% | 4,700 |
| 2018/12/11 | 1,240 | 1,244 | 1,225 | 1,225 | -15 | -1.2% | 4,400 |
| 2018/12/10 | 1,246 | 1,250 | 1,232 | 1,240 | -5 | -0.4% | 5,100 |
| 2018/12/07 | 1,245 | 1,260 | 1,244 | 1,245 | -3 | -0.2% | 6,600 |
| 2018/12/06 | 1,265 | 1,265 | 1,248 | 1,248 | -9 | -0.7% | 2,800 |
| 2018/12/05 | 1,244 | 1,259 | 1,243 | 1,257 | +7 | +0.6% | 10,700 |
| 2018/12/04 | 1,254 | 1,271 | 1,245 | 1,250 | +2 | +0.2% | 7,900 |
| 2018/12/03 | 1,245 | 1,251 | 1,240 | 1,248 | +5 | +0.4% | 4,500 |
| 2018/11/30 | 1,243 | 1,254 | 1,243 | 1,243 | -9 | -0.7% | 3,700 |
| 2018/11/29 | 1,257 | 1,257 | 1,245 | 1,252 | +3 | +0.2% | 4,300 |
| 2018/11/28 | 1,255 | 1,255 | 1,240 | 1,249 | +1 | +0.1% | 3,300 |
| 2018/11/27 | 1,242 | 1,255 | 1,237 | 1,248 | -2 | -0.2% | 2,300 |
| 2018/11/26 | 1,276 | 1,276 | 1,237 | 1,250 | ±0 | ±0% | 1,500 |
| 2018/11/22 | 1,251 | 1,258 | 1,250 | 1,250 | -1 | -0.1% | 1,400 |
| 2018/11/21 | 1,240 | 1,276 | 1,223 | 1,251 | -24 | -1.9% | 14,000 |
| 2018/11/20 | 1,290 | 1,290 | 1,275 | 1,275 | -15 | -1.2% | 2,100 |
| 2018/11/19 | 1,276 | 1,300 | 1,276 | 1,290 | +3 | +0.2% | 4,000 |
| 2018/11/16 | 1,285 | 1,305 | 1,277 | 1,287 | +1 | +0.1% | 6,600 |
| 2018/11/15 | 1,275 | 1,300 | 1,270 | 1,286 | -15 | -1.2% | 20,100 |
| 2018/11/14 | 1,320 | 1,320 | 1,300 | 1,301 | -22 | -1.7% | 18,000 |
| 2018/11/13 | 1,350 | 1,351 | 1,322 | 1,323 | -42 | -3.1% | 7,800 |
| 2018/11/12 | 1,443 | 1,443 | 1,350 | 1,365 | -55 | -3.9% | 6,300 |
| 2018/11/09 | 1,426 | 1,436 | 1,420 | 1,420 | -28 | -1.9% | 1,600 |
| 2018/11/08 | 1,425 | 1,448 | 1,425 | 1,448 | +23 | +1.6% | 1,700 |
| 2018/11/07 | 1,413 | 1,434 | 1,412 | 1,425 | +15 | +1.1% | 3,300 |
| 2018/11/06 | 1,433 | 1,433 | 1,395 | 1,410 | +10 | +0.7% | 2,000 |
| 2018/11/05 | 1,438 | 1,438 | 1,400 | 1,400 | -8 | -0.6% | 3,500 |
| 2018/11/02 | 1,390 | 1,408 | 1,374 | 1,408 | +37 | +2.7% | 6,300 |
| 2018/11/01 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 3,700 |
| 2018/10/31 | 1,363 | 1,390 | 1,363 | 1,390 | +31 | +2.3% | 5,300 |
| 2018/10/30 | 1,355 | 1,367 | 1,343 | 1,359 | -15 | -1.1% | 9,400 |
| 2018/10/29 | 1,430 | 1,435 | 1,373 | 1,374 | -56 | -3.9% | 13,500 |
| 2018/10/26 | 1,478 | 1,478 | 1,421 | 1,430 | -65 | -4.3% | 13,700 |
| 2018/10/25 | 1,508 | 1,508 | 1,475 | 1,495 | -22 | -1.5% | 10,000 |
| 2018/10/24 | 1,518 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 2,300 |
| 2018/10/23 | 1,535 | 1,535 | 1,518 | 1,518 | -2 | -0.1% | 1,900 |
| 2018/10/22 | 1,521 | 1,532 | 1,513 | 1,520 | +2 | +0.1% | 3,500 |
| 2018/10/19 | 1,541 | 1,541 | 1,518 | 1,518 | -23 | -1.5% | 3,600 |
| 2018/10/18 | 1,530 | 1,559 | 1,530 | 1,541 | +16 | +1% | 2,600 |
1401～
1450
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
