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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,208 | 1,278 | 1,208 | 1,209 | -21 | -1.7% | 23,500 |
| 2022/08/25 | 1,201 | 1,232 | 1,170 | 1,230 | +11 | +0.9% | 84,000 |
| 2022/08/24 | 1,249 | 1,429 | 1,194 | 1,219 | +90 | +8% | 677,800 |
| 2022/08/23 | 1,127 | 1,129 | 1,106 | 1,129 | +2 | +0.2% | 3,900 |
| 2022/08/22 | 1,140 | 1,140 | 1,104 | 1,127 | -17 | -1.5% | 4,800 |
| 2022/08/19 | 1,164 | 1,164 | 1,132 | 1,144 | +6 | +0.5% | 6,400 |
| 2022/08/18 | 1,135 | 1,144 | 1,126 | 1,138 | +4 | +0.4% | 5,000 |
| 2022/08/17 | 1,132 | 1,165 | 1,130 | 1,134 | -5 | -0.4% | 9,900 |
| 2022/08/16 | 1,150 | 1,150 | 1,132 | 1,139 | -2 | -0.2% | 6,000 |
| 2022/08/15 | 1,179 | 1,189 | 1,139 | 1,141 | -38 | -3.2% | 13,100 |
| 2022/08/12 | 1,165 | 1,191 | 1,160 | 1,179 | +15 | +1.3% | 22,600 |
| 2022/08/10 | 1,146 | 1,168 | 1,145 | 1,164 | +13 | +1.1% | 9,100 |
| 2022/08/09 | 1,115 | 1,163 | 1,115 | 1,151 | +12 | +1.1% | 9,900 |
| 2022/08/08 | 1,091 | 1,150 | 1,088 | 1,139 | +61 | +5.7% | 22,900 |
| 2022/08/05 | 1,114 | 1,122 | 1,078 | 1,078 | -38 | -3.4% | 11,300 |
| 2022/08/04 | 1,138 | 1,138 | 1,113 | 1,116 | -4 | -0.4% | 12,800 |
| 2022/08/03 | 1,127 | 1,131 | 1,103 | 1,120 | -19 | -1.7% | 6,500 |
| 2022/08/02 | 1,154 | 1,154 | 1,121 | 1,139 | -5 | -0.4% | 4,900 |
| 2022/08/01 | 1,151 | 1,152 | 1,127 | 1,144 | +5 | +0.4% | 10,300 |
| 2022/07/29 | 1,165 | 1,197 | 1,137 | 1,139 | -30 | -2.6% | 27,400 |
| 2022/07/28 | 1,111 | 1,169 | 1,099 | 1,169 | +88 | +8.1% | 24,700 |
651～
700
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
