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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/07 | 1,820 | 1,980 | 1,820 | 1,941 | +139 | +7.7% | 33,900 |
| 2018/05/02 | 1,800 | 1,825 | 1,795 | 1,802 | +9 | +0.5% | 8,800 |
| 2018/05/01 | 1,740 | 1,793 | 1,740 | 1,793 | +62 | +3.6% | 7,400 |
| 2018/04/27 | 1,732 | 1,732 | 1,710 | 1,731 | -16 | -0.9% | 3,000 |
| 2018/04/26 | 1,729 | 1,747 | 1,706 | 1,747 | +19 | +1.1% | 6,000 |
| 2018/04/25 | 1,723 | 1,730 | 1,722 | 1,728 | -10 | -0.6% | 1,200 |
| 2018/04/24 | 1,727 | 1,747 | 1,718 | 1,738 | ±0 | ±0% | 1,400 |
| 2018/04/23 | 1,727 | 1,742 | 1,709 | 1,738 | +24 | +1.4% | 4,800 |
| 2018/04/20 | 1,695 | 1,718 | 1,689 | 1,714 | +19 | +1.1% | 3,600 |
| 2018/04/19 | 1,674 | 1,699 | 1,674 | 1,695 | -5 | -0.3% | 8,600 |
| 2018/04/18 | 1,709 | 1,715 | 1,675 | 1,700 | -8 | -0.5% | 9,100 |
| 2018/04/17 | 1,746 | 1,778 | 1,699 | 1,708 | -36 | -2.1% | 6,700 |
| 2018/04/16 | 1,773 | 1,773 | 1,722 | 1,744 | -38 | -2.1% | 6,700 |
| 2018/04/13 | 1,798 | 1,798 | 1,767 | 1,782 | +2 | +0.1% | 3,000 |
| 2018/04/12 | 1,800 | 1,800 | 1,769 | 1,780 | -21 | -1.2% | 3,700 |
| 2018/04/11 | 1,810 | 1,820 | 1,801 | 1,801 | -5 | -0.3% | 4,600 |
| 2018/04/10 | 1,802 | 1,806 | 1,780 | 1,806 | +3 | +0.2% | 5,400 |
| 2018/04/09 | 1,760 | 1,805 | 1,760 | 1,803 | +19 | +1.1% | 5,800 |
1751～
1800
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 | 69,200円 | -9.3% | -27.7% | 0.00% | 21.07倍 | 2.13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 | 35,100円 | +40.4% | - | 0.00% | 190.76倍 | 12.95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
