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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,359 | 1,365 | 1,307 | 1,353 | -11 | -0.8% | 29,400 |
| 2022/11/09 | 1,379 | 1,395 | 1,346 | 1,364 | -23 | -1.7% | 31,000 |
| 2022/11/08 | 1,437 | 1,450 | 1,371 | 1,387 | -13 | -0.9% | 70,700 |
| 2022/11/07 | 1,365 | 1,418 | 1,323 | 1,400 | +56 | +4.2% | 97,300 |
| 2022/11/04 | 1,256 | 1,352 | 1,232 | 1,344 | +65 | +5.1% | 48,900 |
| 2022/11/02 | 1,301 | 1,301 | 1,258 | 1,279 | -22 | -1.7% | 26,800 |
| 2022/11/01 | 1,315 | 1,316 | 1,285 | 1,301 | -11 | -0.8% | 24,300 |
| 2022/10/31 | 1,365 | 1,365 | 1,294 | 1,312 | -46 | -3.4% | 60,800 |
| 2022/10/28 | 1,352 | 1,364 | 1,321 | 1,358 | -19 | -1.4% | 23,100 |
| 2022/10/27 | 1,390 | 1,421 | 1,364 | 1,377 | -18 | -1.3% | 28,700 |
| 2022/10/26 | 1,427 | 1,433 | 1,390 | 1,395 | -38 | -2.7% | 35,400 |
| 2022/10/25 | 1,440 | 1,478 | 1,431 | 1,433 | -2 | -0.1% | 26,700 |
| 2022/10/24 | 1,409 | 1,480 | 1,395 | 1,435 | +44 | +3.2% | 81,500 |
| 2022/10/21 | 1,535 | 1,590 | 1,366 | 1,391 | -144 | -9.4% | 200,100 |
| 2022/10/20 | 1,487 | 1,537 | 1,453 | 1,535 | +44 | +3% | 29,500 |
| 2022/10/19 | 1,526 | 1,560 | 1,487 | 1,491 | -44 | -2.9% | 76,100 |
| 2022/10/18 | 1,444 | 1,535 | 1,432 | 1,535 | +84 | +5.8% | 52,800 |
| 2022/10/17 | 1,437 | 1,473 | 1,407 | 1,451 | -11 | -0.8% | 35,600 |
| 2022/10/14 | 1,477 | 1,490 | 1,416 | 1,462 | +30 | +2.1% | 65,200 |
| 2022/10/13 | 1,480 | 1,494 | 1,380 | 1,432 | -88 | -5.8% | 84,700 |
| 2022/10/12 | 1,536 | 1,575 | 1,426 | 1,520 | -96 | -5.9% | 571,600 |
| 2022/10/11 | 1,616 | 1,616 | 1,616 | 1,616 | +300 | +22.8% | 165,200 |
| 2022/10/07 | 1,326 | 1,383 | 1,280 | 1,316 | -10 | -0.8% | 81,300 |
| 2022/10/06 | 1,287 | 1,338 | 1,287 | 1,326 | +26 | +2% | 38,100 |
| 2022/10/05 | 1,279 | 1,320 | 1,250 | 1,300 | +21 | +1.6% | 29,300 |
| 2022/10/04 | 1,193 | 1,279 | 1,185 | 1,279 | +99 | +8.4% | 44,600 |
| 2022/10/03 | 1,122 | 1,186 | 1,122 | 1,180 | +41 | +3.6% | 29,400 |
| 2022/09/30 | 1,109 | 1,170 | 1,102 | 1,139 | +50 | +4.6% | 22,800 |
| 2022/09/29 | 1,185 | 1,185 | 1,089 | 1,089 | -10 | -0.9% | 23,900 |
| 2022/09/28 | 1,112 | 1,127 | 1,076 | 1,099 | -13 | -1.2% | 14,700 |
| 2022/09/27 | 1,135 | 1,135 | 1,112 | 1,112 | -11 | -1% | 11,800 |
| 2022/09/26 | 1,148 | 1,190 | 1,115 | 1,123 | -43 | -3.7% | 15,000 |
| 2022/09/22 | 1,134 | 1,167 | 1,121 | 1,166 | +16 | +1.4% | 12,000 |
| 2022/09/21 | 1,122 | 1,150 | 1,098 | 1,150 | +25 | +2.2% | 13,000 |
| 2022/09/20 | 1,131 | 1,133 | 1,104 | 1,125 | +2 | +0.2% | 5,900 |
| 2022/09/16 | 1,142 | 1,158 | 1,120 | 1,123 | -34 | -2.9% | 9,400 |
| 2022/09/15 | 1,157 | 1,162 | 1,137 | 1,157 | ±0 | ±0% | 8,100 |
| 2022/09/14 | 1,117 | 1,158 | 1,112 | 1,157 | +2 | +0.2% | 7,300 |
| 2022/09/13 | 1,125 | 1,165 | 1,123 | 1,155 | +44 | +4% | 9,200 |
| 2022/09/12 | 1,145 | 1,175 | 1,111 | 1,111 | -20 | -1.8% | 13,800 |
| 2022/09/09 | 1,119 | 1,131 | 1,102 | 1,131 | +16 | +1.4% | 8,800 |
| 2022/09/08 | 1,099 | 1,121 | 1,070 | 1,115 | +26 | +2.4% | 13,600 |
| 2022/09/07 | 1,100 | 1,105 | 1,081 | 1,089 | -20 | -1.8% | 9,300 |
| 2022/09/06 | 1,100 | 1,109 | 1,085 | 1,109 | +9 | +0.8% | 8,000 |
| 2022/09/05 | 1,117 | 1,126 | 1,081 | 1,100 | -29 | -2.6% | 19,800 |
| 2022/09/02 | 1,167 | 1,167 | 1,126 | 1,129 | -32 | -2.8% | 13,400 |
| 2022/09/01 | 1,155 | 1,170 | 1,147 | 1,161 | -9 | -0.8% | 7,200 |
| 2022/08/31 | 1,157 | 1,179 | 1,145 | 1,170 | +2 | +0.2% | 13,700 |
| 2022/08/30 | 1,159 | 1,172 | 1,140 | 1,168 | +4 | +0.3% | 14,100 |
| 2022/08/29 | 1,151 | 1,172 | 1,145 | 1,164 | -45 | -3.7% | 30,400 |
501～
550
件表示中 / 2386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 |
| 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 |
| ＢＴＭ | 169,900円 | +11.4% | -53.3% | 0.00% | 49.85倍 | 3.76倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| エディア | 38,800円 | +6.8% | +10.8% | 1.29% | 14.41倍 | 1.95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 |
| ＷＡＣＵＬ | 33,200円 | +22.9% | +3.4% | 0.00% | 11.03倍 | 1.93倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
市場注目の銘柄
チャート関連のコラム
