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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,134 | 1,166 | 1,134 | 1,143 | +5 | +0.4% | 6,400 |
| 2024/03/05 | 1,130 | 1,160 | 1,107 | 1,138 | +7 | +0.6% | 15,100 |
| 2024/03/04 | 1,140 | 1,151 | 1,124 | 1,131 | -28 | -2.4% | 9,400 |
| 2024/03/01 | 1,162 | 1,171 | 1,140 | 1,159 | +4 | +0.3% | 5,500 |
| 2024/02/29 | 1,157 | 1,159 | 1,138 | 1,155 | -20 | -1.7% | 7,200 |
| 2024/02/28 | 1,165 | 1,185 | 1,160 | 1,175 | +35 | +3.1% | 14,600 |
| 2024/02/27 | 1,146 | 1,158 | 1,102 | 1,140 | -6 | -0.5% | 18,500 |
| 2024/02/26 | 1,161 | 1,180 | 1,141 | 1,146 | -7 | -0.6% | 19,400 |
| 2024/02/22 | 1,180 | 1,181 | 1,100 | 1,153 | -27 | -2.3% | 61,800 |
| 2024/02/21 | 1,124 | 1,195 | 1,116 | 1,180 | +88 | +8.1% | 78,300 |
| 2024/02/20 | 1,100 | 1,128 | 1,080 | 1,092 | +15 | +1.4% | 25,700 |
| 2024/02/19 | 1,016 | 1,079 | 1,016 | 1,077 | +61 | +6% | 31,200 |
| 2024/02/16 | 1,000 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 20,500 |
| 2024/02/15 | 1,020 | 1,020 | 1,003 | 1,003 | -6 | -0.6% | 9,500 |
| 2024/02/14 | 1,004 | 1,009 | 998 | 1,009 | +14 | +1.4% | 8,500 |
| 2024/02/13 | 1,010 | 1,010 | 995 | 995 | -19 | -1.9% | 9,400 |
| 2024/02/09 | 1,014 | 1,015 | 1,002 | 1,014 | +12 | +1.2% | 7,300 |
| 2024/02/08 | 1,019 | 1,019 | 1,001 | 1,002 | -12 | -1.2% | 7,100 |
| 2024/02/07 | 1,002 | 1,014 | 996 | 1,014 | +11 | +1.1% | 8,400 |
| 2024/02/06 | 1,018 | 1,018 | 1,002 | 1,003 | -10 | -1% | 11,300 |
| 2024/02/05 | 1,007 | 1,014 | 1,000 | 1,013 | +6 | +0.6% | 3,900 |
| 2024/02/02 | 989 | 1,015 | 989 | 1,007 | +21 | +2.1% | 28,500 |
| 2024/02/01 | 993 | 993 | 984 | 986 | -13 | -1.3% | 7,400 |
| 2024/01/31 | 992 | 1,001 | 990 | 999 | -5 | -0.5% | 9,500 |
| 2024/01/30 | 1,006 | 1,009 | 986 | 1,004 | -5 | -0.5% | 26,300 |
| 2024/01/29 | 1,001 | 1,010 | 998 | 1,009 | +8 | +0.8% | 3,600 |
| 2024/01/26 | 996 | 1,018 | 996 | 1,001 | -22 | -2.2% | 11,400 |
| 2024/01/25 | 989 | 1,023 | 989 | 1,023 | +37 | +3.8% | 9,600 |
| 2024/01/24 | 989 | 999 | 980 | 986 | -6 | -0.6% | 12,500 |
| 2024/01/23 | 1,007 | 1,008 | 990 | 992 | -10 | -1% | 9,500 |
| 2024/01/22 | 995 | 1,014 | 995 | 1,002 | +5 | +0.5% | 10,000 |
| 2024/01/19 | 989 | 1,003 | 982 | 997 | +8 | +0.8% | 6,500 |
| 2024/01/18 | 971 | 989 | 971 | 989 | +18 | +1.9% | 11,400 |
| 2024/01/17 | 989 | 1,000 | 969 | 971 | -18 | -1.8% | 29,100 |
| 2024/01/16 | 993 | 1,008 | 986 | 989 | -7 | -0.7% | 26,000 |
| 2024/01/15 | 1,028 | 1,049 | 962 | 996 | -60 | -5.7% | 127,800 |
| 2024/01/12 | 1,035 | 1,056 | 1,002 | 1,056 | +16 | +1.5% | 42,500 |
| 2024/01/11 | 1,050 | 1,054 | 1,033 | 1,040 | -2 | -0.2% | 24,600 |
| 2024/01/10 | 1,051 | 1,055 | 1,035 | 1,042 | -9 | -0.9% | 21,000 |
| 2024/01/09 | 1,030 | 1,055 | 1,030 | 1,051 | +18 | +1.7% | 26,400 |
| 2024/01/05 | 1,035 | 1,044 | 1,000 | 1,033 | -1 | -0.1% | 25,200 |
| 2024/01/04 | 976 | 1,044 | 969 | 1,034 | +52 | +5.3% | 35,700 |
| 2023/12/29 | 983 | 988 | 970 | 982 | +3 | +0.3% | 21,500 |
| 2023/12/28 | 961 | 979 | 949 | 979 | +18 | +1.9% | 22,500 |
| 2023/12/27 | 943 | 963 | 933 | 961 | +32 | +3.4% | 31,200 |
| 2023/12/26 | 938 | 941 | 927 | 929 | -9 | -1% | 15,800 |
| 2023/12/25 | 938 | 945 | 937 | 938 | +2 | +0.2% | 13,200 |
| 2023/12/22 | 959 | 960 | 933 | 936 | -22 | -2.3% | 17,700 |
| 2023/12/21 | 958 | 965 | 955 | 958 | -17 | -1.7% | 12,900 |
| 2023/12/20 | 970 | 988 | 968 | 975 | -3 | -0.3% | 8,600 |
51～
100
件表示中 / 2259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 | 109,500円 | +1.0% | +3.7% | 0.00% | 14.50倍 | 1.79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 |
| ジョルダン | 63,000円 | +3.2% | +4.5% | 0.95% | 32.13倍 | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| シンカ | 104,400円 | +30.1% | +54.1% | 0.00% | 24.80倍 | 8.44倍 |
|
- |
| ココペリ | 41,100円 | +9.8% | -5.0% | 0.00% | 1580.77倍 | 1.80倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| シルバエッグ | 109,300円 | +3.4% | +5.3% | 0.00% | 46.99倍 | 2.35倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
市場注目の銘柄
チャート関連のコラム
