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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 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 |
1651～
1700
件表示中 / 2144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 | 62,900円 | -4.3% | - | 0.00% | - | 1.33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 |
| かっこ | 71,500円 | +6.4% | - | 0.00% | - | 2.35倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| アズジェント | 50,100円 | +1.0% | - | 0.00% | 38.24倍 | 5.69倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| マーキュリー | 68,200円 | -9.3% | -27.7% | 0.00% | 20.63倍 | 2.08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 |
| 学びエイド | 53,800円 | +102.4% | - | 0.00% | - | 13.56倍 |
|
塾、教育関連向けに映像事業展開。１コマ５分の講義に特徴。ＮＯＶＡ親会社が筆頭株主に |
市場注目の銘柄
チャート関連のコラム
