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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 953 | 965 | 910 | 940 | -13 | -1.4% | 10,300 |
| 2024/07/23 | 946 | 965 | 946 | 953 | +9 | +1% | 3,500 |
| 2024/07/22 | 959 | 970 | 932 | 944 | -29 | -3% | 10,800 |
| 2024/07/19 | 994 | 994 | 960 | 973 | -21 | -2.1% | 11,100 |
| 2024/07/18 | 994 | 997 | 985 | 994 | -4 | -0.4% | 4,800 |
| 2024/07/17 | 997 | 998 | 987 | 998 | +4 | +0.4% | 7,300 |
| 2024/07/16 | 998 | 1,000 | 980 | 994 | +18 | +1.8% | 9,600 |
| 2024/07/12 | 994 | 998 | 975 | 976 | +20 | +2.1% | 25,200 |
| 2024/07/11 | 945 | 975 | 945 | 956 | -49 | -4.9% | 83,200 |
| 2024/07/10 | 1,007 | 1,014 | 994 | 1,005 | -2 | -0.2% | 17,900 |
| 2024/07/09 | 1,049 | 1,049 | 990 | 1,007 | -42 | -4% | 26,600 |
| 2024/07/08 | 1,075 | 1,082 | 1,036 | 1,049 | -33 | -3% | 24,500 |
| 2024/07/05 | 1,100 | 1,100 | 1,062 | 1,082 | -19 | -1.7% | 8,300 |
| 2024/07/04 | 1,116 | 1,116 | 1,079 | 1,101 | ±0 | ±0% | 21,500 |
| 2024/07/03 | 1,082 | 1,106 | 1,061 | 1,101 | +19 | +1.8% | 14,200 |
| 2024/07/02 | 1,070 | 1,092 | 1,069 | 1,082 | +11 | +1% | 10,900 |
| 2024/07/01 | 1,067 | 1,088 | 1,049 | 1,071 | +3 | +0.3% | 5,800 |
| 2024/06/28 | 1,068 | 1,068 | 1,044 | 1,068 | -2 | -0.2% | 7,900 |
| 2024/06/27 | 1,042 | 1,076 | 1,027 | 1,070 | +27 | +2.6% | 9,500 |
| 2024/06/26 | 1,015 | 1,049 | 1,010 | 1,043 | -2 | -0.2% | 11,800 |
| 2024/06/25 | 1,020 | 1,045 | 1,005 | 1,045 | +19 | +1.9% | 8,300 |
| 2024/06/24 | 1,003 | 1,049 | 1,003 | 1,026 | +12 | +1.2% | 12,700 |
| 2024/06/21 | 1,018 | 1,037 | 1,014 | 1,014 | -8 | -0.8% | 6,900 |
| 2024/06/20 | 1,020 | 1,041 | 1,013 | 1,022 | -6 | -0.6% | 10,900 |
| 2024/06/19 | 1,102 | 1,102 | 1,019 | 1,028 | -74 | -6.7% | 33,000 |
| 2024/06/18 | 1,126 | 1,126 | 1,080 | 1,102 | -21 | -1.9% | 12,500 |
| 2024/06/17 | 1,124 | 1,126 | 1,097 | 1,123 | -1 | -0.1% | 3,700 |
| 2024/06/14 | 1,088 | 1,131 | 1,021 | 1,124 | +9 | +0.8% | 21,300 |
| 2024/06/13 | 1,114 | 1,125 | 1,093 | 1,115 | +14 | +1.3% | 13,100 |
| 2024/06/12 | 1,118 | 1,132 | 1,092 | 1,101 | -4 | -0.4% | 19,100 |
| 2024/06/11 | 1,096 | 1,118 | 1,081 | 1,105 | +8 | +0.7% | 11,300 |
| 2024/06/10 | 1,040 | 1,135 | 1,006 | 1,097 | +37 | +3.5% | 37,800 |
| 2024/06/07 | 1,001 | 1,062 | 999 | 1,060 | +55 | +5.5% | 15,600 |
| 2024/06/06 | 1,003 | 1,015 | 997 | 1,005 | -2 | -0.2% | 2,600 |
| 2024/06/05 | 1,022 | 1,024 | 995 | 1,007 | -9 | -0.9% | 13,000 |
| 2024/06/04 | 973 | 1,021 | 973 | 1,016 | +43 | +4.4% | 13,500 |
| 2024/06/03 | 985 | 989 | 969 | 973 | -6 | -0.6% | 8,800 |
| 2024/05/31 | 937 | 979 | 925 | 979 | +44 | +4.7% | 16,000 |
| 2024/05/30 | 995 | 1,013 | 919 | 935 | -78 | -7.7% | 76,400 |
| 2024/05/29 | 1,061 | 1,061 | 1,012 | 1,013 | -48 | -4.5% | 12,400 |
| 2024/05/28 | 1,058 | 1,089 | 1,051 | 1,061 | +3 | +0.3% | 10,000 |
| 2024/05/27 | 1,032 | 1,058 | 1,032 | 1,058 | +26 | +2.5% | 6,000 |
| 2024/05/24 | 1,071 | 1,088 | 1,023 | 1,032 | -66 | -6% | 34,300 |
| 2024/05/23 | 1,112 | 1,143 | 1,077 | 1,098 | +7 | +0.6% | 43,100 |
| 2024/05/22 | 1,098 | 1,100 | 1,038 | 1,091 | -2 | -0.2% | 32,500 |
| 2024/05/21 | 1,100 | 1,146 | 1,073 | 1,093 | -6 | -0.5% | 98,000 |
| 2024/05/20 | 1,010 | 1,119 | 1,010 | 1,099 | +87 | +8.6% | 56,900 |
| 2024/05/17 | 980 | 1,016 | 970 | 1,012 | +26 | +2.6% | 18,300 |
| 2024/05/16 | 948 | 988 | 918 | 986 | +23 | +2.4% | 36,600 |
| 2024/05/15 | 1,009 | 1,010 | 933 | 963 | -46 | -4.6% | 61,400 |
251～
300
件表示中 / 2163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% | - | 1.35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 |
| ジーネクスト | 35,800円 | +40.4% | - | 0.00% | 194.57倍 | 13.21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 |
| マーキュリー | 70,000円 | -9.3% | -27.7% | 0.00% | 21.32倍 | 2.15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 |
| ボルテージ | 28,400円 | -13.2% | +233.3% | 0.00% | 36.50倍 | 0.84倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ＴＨＥＣＯＯ | 84,800円 | +9.9% | - | 0.00% | - | 5.03倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
市場注目の銘柄
チャート関連のコラム
