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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/24 | 1,740 | 1,743 | 1,721 | 1,729 | -11 | -0.6% | 6,300 |
| 2018/05/23 | 1,763 | 1,775 | 1,736 | 1,740 | -36 | -2% | 8,700 |
| 2018/05/22 | 1,761 | 1,780 | 1,761 | 1,776 | +1 | +0.1% | 4,900 |
| 2018/05/21 | 1,732 | 1,777 | 1,732 | 1,775 | +34 | +2% | 8,000 |
| 2018/05/18 | 1,776 | 1,776 | 1,730 | 1,741 | -9 | -0.5% | 5,200 |
| 2018/05/17 | 1,713 | 1,770 | 1,713 | 1,750 | +38 | +2.2% | 7,100 |
| 2018/05/16 | 1,736 | 1,751 | 1,712 | 1,712 | -18 | -1% | 7,400 |
| 2018/05/15 | 1,809 | 1,809 | 1,729 | 1,730 | -45 | -2.5% | 12,700 |
| 2018/05/14 | 1,800 | 1,840 | 1,750 | 1,775 | -185 | -9.4% | 27,100 |
| 2018/05/11 | 1,976 | 1,976 | 1,942 | 1,960 | -15 | -0.8% | 8,300 |
| 2018/05/10 | 1,910 | 1,975 | 1,910 | 1,975 | +82 | +4.3% | 11,000 |
| 2018/05/09 | 1,952 | 1,952 | 1,890 | 1,893 | -77 | -3.9% | 9,800 |
| 2018/05/08 | 1,980 | 1,980 | 1,951 | 1,970 | +29 | +1.5% | 12,500 |
1701～
1750
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
