シリコンスタジオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,070 | 1,079 | 1,055 | 1,055 | +1 | +0.1% | 13,400 |
| 2023/01/23 | 1,048 | 1,062 | 1,043 | 1,054 | +2 | +0.2% | 17,300 |
| 2023/01/20 | 1,049 | 1,056 | 1,036 | 1,052 | -1 | -0.1% | 9,900 |
| 2023/01/19 | 1,036 | 1,058 | 1,016 | 1,053 | +17 | +1.6% | 16,000 |
| 2023/01/18 | 1,005 | 1,049 | 1,000 | 1,036 | +31 | +3.1% | 41,000 |
| 2023/01/17 | 1,023 | 1,032 | 991 | 1,005 | +4 | +0.4% | 52,100 |
| 2023/01/16 | 1,083 | 1,095 | 981 | 1,001 | -214 | -17.6% | 277,100 |
| 2023/01/13 | 1,230 | 1,258 | 1,204 | 1,215 | -33 | -2.6% | 65,400 |
| 2023/01/12 | 1,258 | 1,275 | 1,242 | 1,248 | -9 | -0.7% | 22,800 |
| 2023/01/11 | 1,265 | 1,294 | 1,256 | 1,257 | -8 | -0.6% | 32,000 |
| 2023/01/10 | 1,238 | 1,272 | 1,225 | 1,265 | +50 | +4.1% | 32,400 |
| 2023/01/06 | 1,198 | 1,217 | 1,180 | 1,215 | +22 | +1.8% | 24,000 |
| 2023/01/05 | 1,200 | 1,205 | 1,183 | 1,193 | -9 | -0.7% | 20,800 |
| 2023/01/04 | 1,222 | 1,235 | 1,202 | 1,202 | -28 | -2.3% | 9,600 |
| 2022/12/30 | 1,248 | 1,255 | 1,221 | 1,230 | -18 | -1.4% | 17,400 |
| 2022/12/29 | 1,185 | 1,249 | 1,185 | 1,248 | +63 | +5.3% | 30,500 |
| 2022/12/28 | 1,203 | 1,205 | 1,175 | 1,185 | -20 | -1.7% | 34,900 |
| 2022/12/27 | 1,175 | 1,219 | 1,175 | 1,205 | +13 | +1.1% | 36,300 |
| 2022/12/26 | 1,174 | 1,200 | 1,132 | 1,192 | +18 | +1.5% | 25,600 |
| 2022/12/23 | 1,201 | 1,201 | 1,152 | 1,174 | -38 | -3.1% | 41,700 |
| 2022/12/22 | 1,218 | 1,251 | 1,203 | 1,212 | +15 | +1.3% | 41,600 |
| 2022/12/21 | 1,277 | 1,370 | 1,197 | 1,197 | -39 | -3.2% | 233,400 |
| 2022/12/20 | 1,316 | 1,316 | 1,210 | 1,236 | -80 | -6.1% | 89,800 |
| 2022/12/19 | 1,313 | 1,345 | 1,308 | 1,316 | +3 | +0.2% | 36,700 |
| 2022/12/16 | 1,372 | 1,384 | 1,301 | 1,313 | -80 | -5.7% | 75,700 |
| 2022/12/15 | 1,362 | 1,409 | 1,360 | 1,393 | +31 | +2.3% | 25,300 |
| 2022/12/14 | 1,400 | 1,400 | 1,361 | 1,362 | -24 | -1.7% | 31,100 |
| 2022/12/13 | 1,475 | 1,477 | 1,386 | 1,386 | -86 | -5.8% | 74,200 |
| 2022/12/12 | 1,449 | 1,482 | 1,438 | 1,472 | +34 | +2.4% | 89,000 |
| 2022/12/09 | 1,425 | 1,451 | 1,414 | 1,438 | +14 | +1% | 29,500 |
| 2022/12/08 | 1,406 | 1,454 | 1,398 | 1,424 | +9 | +0.6% | 75,600 |
| 2022/12/07 | 1,375 | 1,450 | 1,354 | 1,415 | +20 | +1.4% | 57,800 |
| 2022/12/06 | 1,411 | 1,446 | 1,382 | 1,395 | -46 | -3.2% | 41,800 |
| 2022/12/05 | 1,452 | 1,463 | 1,383 | 1,441 | +3 | +0.2% | 59,100 |
| 2022/12/02 | 1,346 | 1,438 | 1,318 | 1,438 | +107 | +8% | 53,200 |
| 2022/12/01 | 1,341 | 1,363 | 1,312 | 1,331 | +14 | +1.1% | 18,300 |
| 2022/11/30 | 1,341 | 1,341 | 1,315 | 1,317 | -24 | -1.8% | 16,400 |
| 2022/11/29 | 1,331 | 1,341 | 1,319 | 1,341 | +1 | +0.1% | 9,400 |
| 2022/11/28 | 1,387 | 1,391 | 1,329 | 1,340 | -53 | -3.8% | 24,400 |
| 2022/11/25 | 1,388 | 1,415 | 1,388 | 1,393 | +5 | +0.4% | 17,300 |
| 2022/11/24 | 1,382 | 1,426 | 1,374 | 1,388 | +14 | +1% | 42,100 |
| 2022/11/22 | 1,365 | 1,388 | 1,357 | 1,374 | +10 | +0.7% | 16,200 |
| 2022/11/21 | 1,377 | 1,377 | 1,352 | 1,364 | -6 | -0.4% | 14,400 |
| 2022/11/18 | 1,347 | 1,377 | 1,324 | 1,370 | +37 | +2.8% | 25,500 |
| 2022/11/17 | 1,311 | 1,339 | 1,306 | 1,333 | +16 | +1.2% | 14,900 |
| 2022/11/16 | 1,310 | 1,332 | 1,288 | 1,317 | +7 | +0.5% | 19,200 |
| 2022/11/15 | 1,348 | 1,348 | 1,309 | 1,310 | -55 | -4% | 31,800 |
| 2022/11/14 | 1,361 | 1,407 | 1,354 | 1,365 | +4 | +0.3% | 30,800 |
| 2022/11/11 | 1,371 | 1,385 | 1,351 | 1,361 | +8 | +0.6% | 28,500 |
| 2022/11/10 | 1,359 | 1,365 | 1,307 | 1,353 | -11 | -0.8% | 29,400 |
451～
500
件表示中 / 2385件
類似銘柄と比較する
現在ご覧いただいている「シリコンスタシオ」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 |
|---|---|---|---|---|---|---|---|---|
| シリコンスタシオ | 80,000円 | -2.9% | -46.7% | 0.00% | 26.07倍 | 1.27倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材派遣特化 |
| 駅 探 | 40,600円 | +7.2% | +311.1% | 3.45% | 26.44倍 | 1.21倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| エクスモーション | 80,800円 | +13.9% | +5.2% | 2.35% | 27.69倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| エディア | 38,600円 | +6.8% | +10.8% | 1.30% | 14.34倍 | 1.94倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| ＷＨＹＨＯＷＤＯ | 2,900円 | +20.5% | - | 0.00% | - | 3.15倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
市場注目の銘柄
チャート関連のコラム
