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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,117 | 1,117 | 1,095 | 1,097 | -20 | -1.8% | 1,400 |
| 2021/08/18 | 1,116 | 1,117 | 1,101 | 1,117 | ±0 | ±0% | 1,200 |
| 2021/08/17 | 1,108 | 1,125 | 1,103 | 1,117 | +10 | +0.9% | 900 |
| 2021/08/16 | 1,135 | 1,137 | 1,097 | 1,107 | -16 | -1.4% | 1,700 |
| 2021/08/13 | 1,129 | 1,137 | 1,101 | 1,123 | -6 | -0.5% | 1,100 |
| 2021/08/12 | 1,103 | 1,133 | 1,103 | 1,129 | +9 | +0.8% | 1,000 |
| 2021/08/11 | 1,113 | 1,120 | 1,097 | 1,120 | +20 | +1.8% | 2,600 |
| 2021/08/10 | 1,117 | 1,117 | 1,093 | 1,100 | +10 | +0.9% | 1,400 |
| 2021/08/06 | 1,078 | 1,092 | 1,078 | 1,090 | +11 | +1% | 500 |
| 2021/08/05 | 1,109 | 1,109 | 1,079 | 1,079 | -21 | -1.9% | 3,000 |
| 2021/08/04 | 1,097 | 1,110 | 1,094 | 1,100 | +2 | +0.2% | 4,700 |
| 2021/08/03 | 1,111 | 1,111 | 1,098 | 1,098 | -13 | -1.2% | 600 |
| 2021/08/02 | 1,115 | 1,115 | 1,098 | 1,111 | ±0 | ±0% | 1,700 |
| 2021/07/30 | 1,118 | 1,118 | 1,096 | 1,111 | +3 | +0.3% | 2,600 |
| 2021/07/29 | 1,110 | 1,110 | 1,099 | 1,108 | -2 | -0.2% | 1,400 |
| 2021/07/28 | 1,140 | 1,140 | 1,100 | 1,110 | ±0 | ±0% | 2,200 |
| 2021/07/27 | 1,105 | 1,121 | 1,100 | 1,110 | +5 | +0.5% | 2,300 |
| 2021/07/26 | 1,159 | 1,159 | 1,104 | 1,105 | -5 | -0.5% | 2,700 |
| 2021/07/21 | 1,115 | 1,120 | 1,108 | 1,110 | -18 | -1.6% | 1,600 |
| 2021/07/20 | 1,146 | 1,146 | 1,108 | 1,128 | +8 | +0.7% | 1,900 |
| 2021/07/19 | 1,172 | 1,172 | 1,107 | 1,120 | -28 | -2.4% | 7,200 |
| 2021/07/16 | 1,154 | 1,155 | 1,143 | 1,148 | -8 | -0.7% | 2,100 |
| 2021/07/15 | 1,159 | 1,159 | 1,156 | 1,156 | -31 | -2.6% | 2,300 |
| 2021/07/14 | 1,160 | 1,188 | 1,159 | 1,187 | +19 | +1.6% | 4,500 |
| 2021/07/13 | 1,155 | 1,173 | 1,155 | 1,168 | -5 | -0.4% | 3,300 |
| 2021/07/12 | 1,160 | 1,192 | 1,160 | 1,173 | +13 | +1.1% | 4,600 |
| 2021/07/09 | 1,150 | 1,183 | 1,133 | 1,160 | -12 | -1% | 10,400 |
| 2021/07/08 | 1,214 | 1,214 | 1,171 | 1,172 | -42 | -3.5% | 7,300 |
| 2021/07/07 | 1,200 | 1,246 | 1,195 | 1,214 | -73 | -5.7% | 26,400 |
| 2021/07/06 | 1,250 | 1,300 | 1,233 | 1,287 | +43 | +3.5% | 15,200 |
| 2021/07/05 | 1,250 | 1,254 | 1,235 | 1,244 | -4 | -0.3% | 3,600 |
| 2021/07/02 | 1,257 | 1,269 | 1,233 | 1,248 | -12 | -1% | 7,900 |
| 2021/07/01 | 1,305 | 1,327 | 1,260 | 1,260 | -43 | -3.3% | 24,800 |
| 2021/06/30 | 1,271 | 1,303 | 1,260 | 1,303 | +26 | +2% | 2,200 |
| 2021/06/29 | 1,274 | 1,303 | 1,274 | 1,277 | -27 | -2.1% | 4,800 |
| 2021/06/28 | 1,210 | 1,305 | 1,201 | 1,304 | +88 | +7.2% | 22,500 |
| 2021/06/25 | 1,253 | 1,253 | 1,190 | 1,216 | -7 | -0.6% | 4,400 |
| 2021/06/24 | 1,224 | 1,289 | 1,171 | 1,223 | +8 | +0.7% | 11,300 |
| 2021/06/23 | 1,203 | 1,234 | 1,203 | 1,215 | -5 | -0.4% | 3,000 |
| 2021/06/22 | 1,161 | 1,220 | 1,161 | 1,220 | +61 | +5.3% | 5,900 |
| 2021/06/21 | 1,192 | 1,197 | 1,155 | 1,159 | -42 | -3.5% | 6,000 |
| 2021/06/18 | 1,211 | 1,224 | 1,201 | 1,201 | -20 | -1.6% | 4,300 |
| 2021/06/17 | 1,240 | 1,240 | 1,210 | 1,221 | -15 | -1.2% | 6,300 |
| 2021/06/16 | 1,244 | 1,244 | 1,229 | 1,236 | +6 | +0.5% | 2,100 |
| 2021/06/15 | 1,230 | 1,230 | 1,214 | 1,230 | -4 | -0.3% | 6,800 |
| 2021/06/14 | 1,299 | 1,305 | 1,203 | 1,234 | -48 | -3.7% | 17,500 |
| 2021/06/11 | 1,290 | 1,361 | 1,239 | 1,282 | +19 | +1.5% | 171,500 |
| 2021/06/10 | 1,262 | 1,289 | 1,236 | 1,263 | +31 | +2.5% | 10,900 |
| 2021/06/09 | 1,252 | 1,262 | 1,215 | 1,232 | -20 | -1.6% | 5,500 |
| 2021/06/08 | 1,262 | 1,277 | 1,252 | 1,252 | -7 | -0.6% | 3,300 |
801～
850
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
