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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,672 | 1,692 | 1,659 | 1,659 | -27 | -1.6% | 12,300 |
| 2023/08/01 | 1,658 | 1,691 | 1,642 | 1,686 | +28 | +1.7% | 31,900 |
| 2023/07/31 | 1,653 | 1,679 | 1,633 | 1,658 | +5 | +0.3% | 27,700 |
| 2023/07/28 | 1,687 | 1,713 | 1,630 | 1,653 | -69 | -4% | 76,500 |
| 2023/07/27 | 1,700 | 1,731 | 1,670 | 1,722 | +10 | +0.6% | 27,700 |
| 2023/07/26 | 1,746 | 1,760 | 1,705 | 1,712 | -43 | -2.5% | 34,900 |
| 2023/07/25 | 1,750 | 1,777 | 1,724 | 1,755 | -11 | -0.6% | 35,400 |
| 2023/07/24 | 1,805 | 1,838 | 1,746 | 1,766 | -21 | -1.2% | 62,000 |
| 2023/07/21 | 1,768 | 1,825 | 1,713 | 1,787 | +33 | +1.9% | 81,900 |
| 2023/07/20 | 1,788 | 1,801 | 1,735 | 1,754 | -50 | -2.8% | 45,600 |
| 2023/07/19 | 1,721 | 1,829 | 1,701 | 1,804 | +82 | +4.8% | 95,400 |
| 2023/07/18 | 1,657 | 1,796 | 1,657 | 1,722 | +47 | +2.8% | 114,900 |
| 2023/07/14 | 1,779 | 1,781 | 1,671 | 1,675 | -103 | -5.8% | 170,400 |
| 2023/07/13 | 1,668 | 1,846 | 1,653 | 1,778 | +73 | +4.3% | 499,400 |
| 2023/07/12 | 1,751 | 1,940 | 1,700 | 1,705 | +140 | +8.9% | 1,811,800 |
| 2023/07/11 | 1,619 | 1,620 | 1,532 | 1,565 | -23 | -1.4% | 86,200 |
| 2023/07/10 | 1,564 | 1,610 | 1,544 | 1,588 | +47 | +3% | 79,200 |
| 2023/07/07 | 1,477 | 1,572 | 1,477 | 1,541 | +33 | +2.2% | 42,300 |
| 2023/07/06 | 1,505 | 1,526 | 1,476 | 1,508 | -3 | -0.2% | 21,700 |
| 2023/07/05 | 1,549 | 1,565 | 1,501 | 1,511 | -36 | -2.3% | 41,200 |
| 2023/07/04 | 1,541 | 1,547 | 1,516 | 1,547 | +6 | +0.4% | 24,900 |
| 2023/07/03 | 1,538 | 1,553 | 1,527 | 1,541 | +30 | +2% | 10,200 |
| 2023/06/30 | 1,511 | 1,524 | 1,491 | 1,511 | +10 | +0.7% | 3,400 |
| 2023/06/29 | 1,532 | 1,549 | 1,501 | 1,501 | -22 | -1.4% | 8,200 |
| 2023/06/28 | 1,498 | 1,536 | 1,489 | 1,523 | +39 | +2.6% | 13,600 |
| 2023/06/27 | 1,464 | 1,494 | 1,445 | 1,484 | +12 | +0.8% | 13,400 |
| 2023/06/26 | 1,515 | 1,515 | 1,468 | 1,472 | -35 | -2.3% | 9,200 |
| 2023/06/23 | 1,527 | 1,527 | 1,458 | 1,507 | +7 | +0.5% | 19,500 |
| 2023/06/22 | 1,539 | 1,547 | 1,489 | 1,500 | -36 | -2.3% | 15,900 |
| 2023/06/21 | 1,531 | 1,550 | 1,521 | 1,536 | -9 | -0.6% | 13,700 |
| 2023/06/20 | 1,555 | 1,567 | 1,542 | 1,545 | -16 | -1% | 19,200 |
| 2023/06/19 | 1,519 | 1,566 | 1,488 | 1,561 | +40 | +2.6% | 39,800 |
| 2023/06/16 | 1,470 | 1,530 | 1,452 | 1,521 | +55 | +3.8% | 36,200 |
| 2023/06/15 | 1,450 | 1,507 | 1,437 | 1,466 | +18 | +1.2% | 18,300 |
| 2023/06/14 | 1,450 | 1,522 | 1,443 | 1,448 | -12 | -0.8% | 29,800 |
| 2023/06/13 | 1,460 | 1,469 | 1,430 | 1,460 | +6 | +0.4% | 19,000 |
| 2023/06/12 | 1,410 | 1,472 | 1,380 | 1,454 | +47 | +3.3% | 46,200 |
| 2023/06/09 | 1,400 | 1,419 | 1,392 | 1,407 | +13 | +0.9% | 14,200 |
| 2023/06/08 | 1,445 | 1,460 | 1,380 | 1,394 | -49 | -3.4% | 23,200 |
| 2023/06/07 | 1,450 | 1,482 | 1,440 | 1,443 | -3 | -0.2% | 13,500 |
| 2023/06/06 | 1,476 | 1,510 | 1,430 | 1,446 | -47 | -3.1% | 37,400 |
| 2023/06/05 | 1,486 | 1,513 | 1,464 | 1,493 | +14 | +0.9% | 25,700 |
| 2023/06/02 | 1,455 | 1,493 | 1,453 | 1,479 | +37 | +2.6% | 14,800 |
| 2023/06/01 | 1,429 | 1,450 | 1,420 | 1,442 | ±0 | ±0% | 5,200 |
| 2023/05/31 | 1,449 | 1,473 | 1,422 | 1,442 | -7 | -0.5% | 15,600 |
| 2023/05/30 | 1,354 | 1,451 | 1,354 | 1,449 | +86 | +6.3% | 25,000 |
| 2023/05/29 | 1,346 | 1,384 | 1,340 | 1,363 | +18 | +1.3% | 14,500 |
| 2023/05/26 | 1,368 | 1,368 | 1,291 | 1,345 | -26 | -1.9% | 25,100 |
| 2023/05/25 | 1,398 | 1,401 | 1,358 | 1,371 | -27 | -1.9% | 7,300 |
| 2023/05/24 | 1,387 | 1,400 | 1,382 | 1,398 | +18 | +1.3% | 9,800 |
451～
500
件表示中 / 2515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 | 88,200円 | +24.9% | +10.9% | 0.00% | 20.52倍 | 1.39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、人材紹介派遣 |
| インタトレード | 36,000円 | +16.8% | - | 0.00% | 258.99倍 | 2.19倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| Ｆｕｓｉｃ | 206,400円 | +6.5% | +24.2% | 0.00% | 14.65倍 | 2.50倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| フォーバルＲＳ | 10,700円 | - | - | 2.62% | 23.57倍 | 4.06倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| エクスモーション | 86,000円 | +13.0% | +27.4% | 2.33% | 20.26倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
