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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,556 | 1,566 | 1,525 | 1,525 | -29 | -1.9% | 5,500 |
| 2018/10/16 | 1,547 | 1,569 | 1,527 | 1,554 | +28 | +1.8% | 5,100 |
| 2018/10/15 | 1,540 | 1,550 | 1,524 | 1,526 | -14 | -0.9% | 2,800 |
| 2018/10/12 | 1,512 | 1,560 | 1,512 | 1,540 | +25 | +1.7% | 3,800 |
| 2018/10/11 | 1,520 | 1,542 | 1,511 | 1,515 | -45 | -2.9% | 8,200 |
| 2018/10/10 | 1,560 | 1,569 | 1,552 | 1,560 | -4 | -0.3% | 3,500 |
| 2018/10/09 | 1,600 | 1,603 | 1,560 | 1,564 | -38 | -2.4% | 4,800 |
| 2018/10/05 | 1,620 | 1,620 | 1,591 | 1,602 | -26 | -1.6% | 7,800 |
| 2018/10/04 | 1,610 | 1,631 | 1,610 | 1,628 | +8 | +0.5% | 6,000 |
| 2018/10/03 | 1,642 | 1,650 | 1,607 | 1,620 | -35 | -2.1% | 4,600 |
| 2018/10/02 | 1,670 | 1,670 | 1,645 | 1,655 | +5 | +0.3% | 5,500 |
| 2018/10/01 | 1,661 | 1,673 | 1,628 | 1,650 | -5 | -0.3% | 13,700 |
| 2018/09/28 | 1,668 | 1,668 | 1,646 | 1,655 | +11 | +0.7% | 11,300 |
| 2018/09/27 | 1,630 | 1,674 | 1,620 | 1,644 | -12 | -0.7% | 15,500 |
| 2018/09/26 | 1,655 | 1,666 | 1,648 | 1,656 | +24 | +1.5% | 7,300 |
| 2018/09/25 | 1,660 | 1,660 | 1,622 | 1,632 | -6 | -0.4% | 11,400 |
| 2018/09/21 | 1,583 | 1,675 | 1,569 | 1,638 | +71 | +4.5% | 32,200 |
| 2018/09/20 | 1,568 | 1,577 | 1,560 | 1,567 | -1 | -0.1% | 5,100 |
| 2018/09/19 | 1,561 | 1,589 | 1,548 | 1,568 | +8 | +0.5% | 7,500 |
| 2018/09/18 | 1,555 | 1,570 | 1,550 | 1,560 | -12 | -0.8% | 3,400 |
| 2018/09/14 | 1,569 | 1,572 | 1,522 | 1,572 | +27 | +1.7% | 11,400 |
| 2018/09/13 | 1,515 | 1,545 | 1,495 | 1,545 | +25 | +1.6% | 6,400 |
| 2018/09/12 | 1,527 | 1,546 | 1,520 | 1,520 | +12 | +0.8% | 3,500 |
| 2018/09/11 | 1,508 | 1,515 | 1,508 | 1,508 | ±0 | ±0% | 1,400 |
| 2018/09/10 | 1,534 | 1,534 | 1,508 | 1,508 | -23 | -1.5% | 1,400 |
| 2018/09/07 | 1,559 | 1,559 | 1,520 | 1,531 | +12 | +0.8% | 1,700 |
| 2018/09/06 | 1,571 | 1,571 | 1,505 | 1,519 | -60 | -3.8% | 10,900 |
| 2018/09/05 | 1,580 | 1,613 | 1,577 | 1,579 | +4 | +0.3% | 2,400 |
| 2018/09/04 | 1,600 | 1,600 | 1,575 | 1,575 | -4 | -0.3% | 4,200 |
| 2018/09/03 | 1,641 | 1,641 | 1,576 | 1,579 | -30 | -1.9% | 6,700 |
| 2018/08/31 | 1,599 | 1,638 | 1,566 | 1,609 | +18 | +1.1% | 17,700 |
| 2018/08/30 | 1,624 | 1,624 | 1,563 | 1,591 | -8 | -0.5% | 7,800 |
| 2018/08/29 | 1,648 | 1,665 | 1,593 | 1,599 | +6 | +0.4% | 14,600 |
| 2018/08/28 | 1,650 | 1,651 | 1,560 | 1,593 | -46 | -2.8% | 21,700 |
| 2018/08/27 | 1,700 | 1,700 | 1,621 | 1,639 | +19 | +1.2% | 33,800 |
| 2018/08/24 | 1,540 | 1,653 | 1,540 | 1,620 | +150 | +10.2% | 154,600 |
| 2018/08/23 | 1,450 | 1,475 | 1,450 | 1,470 | +26 | +1.8% | 5,000 |
| 2018/08/22 | 1,440 | 1,447 | 1,385 | 1,444 | -1 | -0.1% | 4,100 |
| 2018/08/21 | 1,458 | 1,479 | 1,420 | 1,445 | -34 | -2.3% | 4,400 |
| 2018/08/20 | 1,422 | 1,479 | 1,422 | 1,479 | +48 | +3.4% | 5,300 |
| 2018/08/17 | 1,435 | 1,435 | 1,415 | 1,431 | +14 | +1% | 1,500 |
| 2018/08/16 | 1,446 | 1,446 | 1,405 | 1,417 | +23 | +1.6% | 1,800 |
| 2018/08/15 | 1,405 | 1,407 | 1,394 | 1,394 | -10 | -0.7% | 4,000 |
| 2018/08/14 | 1,405 | 1,415 | 1,396 | 1,404 | +12 | +0.9% | 1,900 |
| 2018/08/13 | 1,416 | 1,421 | 1,392 | 1,392 | -48 | -3.3% | 10,100 |
| 2018/08/10 | 1,444 | 1,454 | 1,434 | 1,440 | +11 | +0.8% | 3,100 |
| 2018/08/09 | 1,427 | 1,446 | 1,417 | 1,429 | +2 | +0.1% | 4,000 |
| 2018/08/08 | 1,415 | 1,442 | 1,415 | 1,427 | +15 | +1.1% | 3,600 |
| 2018/08/07 | 1,448 | 1,448 | 1,408 | 1,412 | -46 | -3.2% | 5,200 |
| 2018/08/06 | 1,485 | 1,485 | 1,434 | 1,458 | +57 | +4.1% | 11,800 |
1451～
1500
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
