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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
