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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,407 | 1,412 | 1,401 | 1,401 | -11 | -0.8% | 11,500 |
2018/08/02 | 1,417 | 1,421 | 1,408 | 1,412 | -6 | -0.4% | 5,300 |
2018/08/01 | 1,428 | 1,428 | 1,410 | 1,418 | -19 | -1.3% | 8,700 |
2018/07/31 | 1,455 | 1,455 | 1,437 | 1,437 | -27 | -1.8% | 4,800 |
2018/07/30 | 1,464 | 1,478 | 1,453 | 1,464 | -1 | -0.1% | 3,900 |
2018/07/27 | 1,475 | 1,483 | 1,462 | 1,465 | -10 | -0.7% | 1,300 |
2018/07/26 | 1,471 | 1,490 | 1,462 | 1,475 | +8 | +0.5% | 4,200 |
2018/07/25 | 1,490 | 1,490 | 1,467 | 1,467 | +7 | +0.5% | 1,900 |
2018/07/24 | 1,470 | 1,484 | 1,453 | 1,460 | -31 | -2.1% | 3,100 |
2018/07/23 | 1,475 | 1,491 | 1,470 | 1,491 | +12 | +0.8% | 1,400 |
2018/07/20 | 1,480 | 1,486 | 1,460 | 1,479 | +1 | +0.1% | 5,500 |
2018/07/19 | 1,461 | 1,480 | 1,440 | 1,478 | +7 | +0.5% | 12,800 |
2018/07/18 | 1,450 | 1,479 | 1,449 | 1,471 | +21 | +1.4% | 5,800 |
2018/07/17 | 1,480 | 1,490 | 1,442 | 1,450 | -32 | -2.2% | 9,200 |
2018/07/13 | 1,490 | 1,518 | 1,482 | 1,482 | -8 | -0.5% | 5,200 |
2018/07/12 | 1,480 | 1,501 | 1,480 | 1,490 | +9 | +0.6% | 3,400 |
2018/07/11 | 1,502 | 1,512 | 1,461 | 1,481 | -37 | -2.4% | 7,100 |
2018/07/10 | 1,541 | 1,541 | 1,510 | 1,518 | -23 | -1.5% | 2,300 |
2018/07/09 | 1,540 | 1,544 | 1,498 | 1,541 | +33 | +2.2% | 3,100 |
2018/07/06 | 1,485 | 1,508 | 1,480 | 1,508 | +23 | +1.5% | 4,500 |
2018/07/05 | 1,513 | 1,523 | 1,473 | 1,485 | -28 | -1.9% | 6,200 |
2018/07/04 | 1,531 | 1,547 | 1,513 | 1,513 | -15 | -1% | 6,000 |
2018/07/03 | 1,597 | 1,600 | 1,528 | 1,528 | -72 | -4.5% | 15,700 |
2018/07/02 | 1,601 | 1,613 | 1,600 | 1,600 | -1 | -0.1% | 2,100 |
2018/06/29 | 1,651 | 1,651 | 1,565 | 1,601 | -50 | -3% | 11,800 |
2018/06/28 | 1,681 | 1,682 | 1,650 | 1,651 | -32 | -1.9% | 8,900 |
2018/06/27 | 1,680 | 1,687 | 1,680 | 1,683 | -7 | -0.4% | 1,600 |
2018/06/26 | 1,685 | 1,694 | 1,679 | 1,690 | +4 | +0.2% | 9,900 |
2018/06/25 | 1,689 | 1,692 | 1,686 | 1,686 | -5 | -0.3% | 5,400 |
2018/06/22 | 1,696 | 1,705 | 1,691 | 1,691 | -9 | -0.5% | 1,900 |
2018/06/21 | 1,701 | 1,713 | 1,698 | 1,700 | -1 | -0.1% | 2,100 |
2018/06/20 | 1,707 | 1,710 | 1,692 | 1,701 | -6 | -0.4% | 5,600 |
2018/06/19 | 1,708 | 1,719 | 1,701 | 1,707 | ±0 | ±0% | 6,000 |
2018/06/18 | 1,717 | 1,717 | 1,706 | 1,707 | -12 | -0.7% | 3,100 |
2018/06/15 | 1,712 | 1,719 | 1,710 | 1,719 | +7 | +0.4% | 2,900 |
2018/06/14 | 1,710 | 1,725 | 1,710 | 1,712 | +9 | +0.5% | 3,000 |
2018/06/13 | 1,711 | 1,714 | 1,702 | 1,703 | -12 | -0.7% | 3,700 |
2018/06/12 | 1,714 | 1,722 | 1,701 | 1,715 | +7 | +0.4% | 4,000 |
2018/06/11 | 1,703 | 1,713 | 1,700 | 1,708 | -2 | -0.1% | 5,200 |
2018/06/08 | 1,707 | 1,713 | 1,691 | 1,710 | +15 | +0.9% | 8,700 |
2018/06/07 | 1,701 | 1,711 | 1,694 | 1,695 | -1 | -0.1% | 6,400 |
2018/06/06 | 1,698 | 1,706 | 1,696 | 1,696 | -5 | -0.3% | 2,500 |
2018/06/05 | 1,705 | 1,715 | 1,700 | 1,701 | -10 | -0.6% | 4,200 |
2018/06/04 | 1,708 | 1,716 | 1,706 | 1,711 | +16 | +0.9% | 2,600 |
2018/06/01 | 1,696 | 1,705 | 1,695 | 1,695 | -1 | -0.1% | 1,700 |
2018/05/31 | 1,704 | 1,715 | 1,689 | 1,696 | -6 | -0.4% | 9,300 |
2018/05/30 | 1,714 | 1,715 | 1,691 | 1,702 | -15 | -0.9% | 13,100 |
2018/05/29 | 1,720 | 1,724 | 1,713 | 1,717 | -3 | -0.2% | 4,500 |
2018/05/28 | 1,726 | 1,729 | 1,715 | 1,720 | -4 | -0.2% | 4,000 |
2018/05/25 | 1,721 | 1,730 | 1,718 | 1,724 | -5 | -0.3% | 3,300 |
1501~
1550
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