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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 933 | 956 | 932 | 936 | -9 | -1% | 2,300 |
| 2022/01/13 | 942 | 946 | 940 | 945 | -10 | -1% | 600 |
| 2022/01/12 | 944 | 957 | 944 | 955 | +22 | +2.4% | 3,100 |
| 2022/01/11 | 932 | 946 | 932 | 933 | +4 | +0.4% | 900 |
| 2022/01/07 | 925 | 929 | 909 | 929 | +7 | +0.8% | 4,600 |
| 2022/01/06 | 938 | 938 | 921 | 922 | -26 | -2.7% | 6,300 |
| 2022/01/05 | 961 | 965 | 936 | 948 | -28 | -2.9% | 4,800 |
| 2022/01/04 | 970 | 976 | 966 | 976 | +9 | +0.9% | 3,000 |
| 2021/12/30 | 950 | 970 | 950 | 967 | +26 | +2.8% | 3,000 |
| 2021/12/29 | 930 | 960 | 930 | 941 | +20 | +2.2% | 4,400 |
| 2021/12/28 | 952 | 958 | 904 | 921 | -31 | -3.3% | 20,900 |
| 2021/12/27 | 985 | 989 | 951 | 952 | -33 | -3.4% | 12,700 |
| 2021/12/24 | 988 | 997 | 985 | 985 | -10 | -1% | 2,800 |
| 2021/12/23 | 1,000 | 1,000 | 986 | 995 | -5 | -0.5% | 6,000 |
| 2021/12/22 | 977 | 1,007 | 973 | 1,000 | +29 | +3% | 8,100 |
| 2021/12/21 | 969 | 978 | 967 | 971 | +2 | +0.2% | 3,000 |
| 2021/12/20 | 970 | 983 | 962 | 969 | -6 | -0.6% | 5,700 |
| 2021/12/17 | 967 | 985 | 965 | 975 | -2 | -0.2% | 6,500 |
| 2021/12/16 | 958 | 977 | 958 | 977 | +23 | +2.4% | 3,600 |
| 2021/12/15 | 956 | 965 | 954 | 954 | -2 | -0.2% | 1,800 |
| 2021/12/14 | 976 | 981 | 953 | 956 | -23 | -2.3% | 4,200 |
| 2021/12/13 | 990 | 1,000 | 979 | 979 | -11 | -1.1% | 7,500 |
| 2021/12/10 | 991 | 991 | 981 | 990 | -1 | -0.1% | 900 |
| 2021/12/09 | 1,002 | 1,002 | 987 | 991 | -21 | -2.1% | 2,100 |
| 2021/12/08 | 1,008 | 1,015 | 1,006 | 1,012 | +5 | +0.5% | 2,200 |
| 2021/12/07 | 981 | 1,007 | 981 | 1,007 | +24 | +2.4% | 4,000 |
| 2021/12/06 | 963 | 983 | 962 | 983 | +21 | +2.2% | 3,900 |
| 2021/12/03 | 936 | 963 | 935 | 962 | +21 | +2.2% | 4,600 |
| 2021/12/02 | 956 | 969 | 940 | 941 | -30 | -3.1% | 9,500 |
| 2021/12/01 | 986 | 995 | 956 | 971 | -25 | -2.5% | 10,200 |
| 2021/11/30 | 1,033 | 1,033 | 986 | 996 | +13 | +1.3% | 4,000 |
| 2021/11/29 | 1,000 | 1,019 | 980 | 983 | -50 | -4.8% | 26,200 |
| 2021/11/26 | 1,064 | 1,065 | 1,014 | 1,033 | -30 | -2.8% | 16,100 |
| 2021/11/25 | 1,066 | 1,087 | 1,062 | 1,063 | -7 | -0.7% | 4,700 |
| 2021/11/24 | 1,079 | 1,087 | 1,069 | 1,070 | -19 | -1.7% | 3,900 |
| 2021/11/22 | 1,060 | 1,089 | 1,060 | 1,089 | +17 | +1.6% | 4,100 |
| 2021/11/19 | 1,100 | 1,134 | 1,060 | 1,072 | -12 | -1.1% | 10,000 |
| 2021/11/18 | 1,101 | 1,106 | 1,079 | 1,084 | -28 | -2.5% | 15,300 |
| 2021/11/17 | 1,121 | 1,130 | 1,111 | 1,112 | -16 | -1.4% | 4,500 |
| 2021/11/16 | 1,155 | 1,155 | 1,120 | 1,128 | -29 | -2.5% | 7,700 |
| 2021/11/15 | 1,180 | 1,180 | 1,142 | 1,157 | +3 | +0.3% | 3,700 |
| 2021/11/12 | 1,181 | 1,181 | 1,149 | 1,154 | +3 | +0.3% | 5,000 |
| 2021/11/11 | 1,183 | 1,183 | 1,150 | 1,151 | -39 | -3.3% | 9,000 |
| 2021/11/10 | 1,200 | 1,201 | 1,164 | 1,190 | -34 | -2.8% | 11,600 |
| 2021/11/09 | 1,212 | 1,224 | 1,200 | 1,224 | +27 | +2.3% | 10,600 |
| 2021/11/08 | 1,206 | 1,209 | 1,191 | 1,197 | -6 | -0.5% | 4,800 |
| 2021/11/05 | 1,182 | 1,203 | 1,171 | 1,203 | +32 | +2.7% | 3,600 |
| 2021/11/04 | 1,210 | 1,210 | 1,171 | 1,171 | -17 | -1.4% | 7,300 |
| 2021/11/02 | 1,200 | 1,215 | 1,182 | 1,188 | -12 | -1% | 4,000 |
| 2021/11/01 | 1,210 | 1,211 | 1,181 | 1,200 | +2 | +0.2% | 3,300 |
851～
900
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
