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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 1,350 | 1,351 | 1,322 | 1,323 | -42 | -3.1% | 7,800 |
| 2018/11/12 | 1,443 | 1,443 | 1,350 | 1,365 | -55 | -3.9% | 6,300 |
| 2018/11/09 | 1,426 | 1,436 | 1,420 | 1,420 | -28 | -1.9% | 1,600 |
| 2018/11/08 | 1,425 | 1,448 | 1,425 | 1,448 | +23 | +1.6% | 1,700 |
| 2018/11/07 | 1,413 | 1,434 | 1,412 | 1,425 | +15 | +1.1% | 3,300 |
| 2018/11/06 | 1,433 | 1,433 | 1,395 | 1,410 | +10 | +0.7% | 2,000 |
| 2018/11/05 | 1,438 | 1,438 | 1,400 | 1,400 | -8 | -0.6% | 3,500 |
| 2018/11/02 | 1,390 | 1,408 | 1,374 | 1,408 | +37 | +2.7% | 6,300 |
| 2018/11/01 | 1,390 | 1,390 | 1,371 | 1,371 | -19 | -1.4% | 3,700 |
| 2018/10/31 | 1,363 | 1,390 | 1,363 | 1,390 | +31 | +2.3% | 5,300 |
| 2018/10/30 | 1,355 | 1,367 | 1,343 | 1,359 | -15 | -1.1% | 9,400 |
| 2018/10/29 | 1,430 | 1,435 | 1,373 | 1,374 | -56 | -3.9% | 13,500 |
| 2018/10/26 | 1,478 | 1,478 | 1,421 | 1,430 | -65 | -4.3% | 13,700 |
| 2018/10/25 | 1,508 | 1,508 | 1,475 | 1,495 | -22 | -1.5% | 10,000 |
| 2018/10/24 | 1,518 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 2,300 |
| 2018/10/23 | 1,535 | 1,535 | 1,518 | 1,518 | -2 | -0.1% | 1,900 |
| 2018/10/22 | 1,521 | 1,532 | 1,513 | 1,520 | +2 | +0.1% | 3,500 |
| 2018/10/19 | 1,541 | 1,541 | 1,518 | 1,518 | -23 | -1.5% | 3,600 |
| 2018/10/18 | 1,530 | 1,559 | 1,530 | 1,541 | +16 | +1% | 2,600 |
| 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 |
1651～
1700
件表示中 / 2176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 | 64,100円 | -4.3% | - | 0.00% | - | 1.36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 |
| マーキュリー | 69,600円 | -9.3% | -27.7% | 0.00% | 21.19倍 | 2.14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 |
| インタファクトリ | 46,800円 | +12.5% | -59.5% | 0.00% | 35.62倍 | 1.60倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| ジーネクスト | 34,800円 | +40.4% | - | 0.00% | 189.13倍 | 12.84倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| 日ナレッジ | 133,800円 | +10.7% | 0.0% | 1.49% | 23.43倍 | 1.63倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
市場注目の銘柄
チャート関連のコラム
