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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 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 |
| 2021/06/07 | 1,245 | 1,295 | 1,245 | 1,259 | -16 | -1.3% | 4,700 |
| 2021/06/04 | 1,249 | 1,295 | 1,225 | 1,275 | -4 | -0.3% | 10,400 |
| 2021/06/03 | 1,204 | 1,284 | 1,200 | 1,279 | +69 | +5.7% | 15,300 |
| 2021/06/02 | 1,230 | 1,238 | 1,210 | 1,210 | -10 | -0.8% | 1,600 |
| 2021/06/01 | 1,204 | 1,225 | 1,204 | 1,220 | +15 | +1.2% | 1,300 |
| 2021/05/31 | 1,265 | 1,265 | 1,203 | 1,205 | -34 | -2.7% | 1,400 |
| 2021/05/28 | 1,231 | 1,269 | 1,195 | 1,239 | +8 | +0.6% | 9,900 |
| 2021/05/27 | 1,250 | 1,255 | 1,231 | 1,231 | -15 | -1.2% | 3,700 |
| 2021/05/26 | 1,227 | 1,246 | 1,211 | 1,246 | +19 | +1.5% | 7,000 |
| 2021/05/25 | 1,270 | 1,270 | 1,226 | 1,227 | -44 | -3.5% | 5,700 |
| 2021/05/24 | 1,254 | 1,340 | 1,219 | 1,271 | -13 | -1% | 39,600 |
| 2021/05/21 | 1,162 | 1,420 | 1,155 | 1,284 | +148 | +13% | 112,500 |
| 2021/05/20 | 1,122 | 1,136 | 1,116 | 1,136 | +8 | +0.7% | 2,600 |
| 2021/05/19 | 1,130 | 1,130 | 1,100 | 1,128 | +14 | +1.3% | 2,500 |
| 2021/05/18 | 1,110 | 1,133 | 1,091 | 1,114 | +24 | +2.2% | 4,300 |
| 2021/05/17 | 1,124 | 1,128 | 1,070 | 1,090 | -33 | -2.9% | 12,700 |
| 2021/05/14 | 1,132 | 1,132 | 1,111 | 1,123 | -2 | -0.2% | 5,200 |
| 2021/05/13 | 1,145 | 1,146 | 1,120 | 1,125 | -18 | -1.6% | 9,100 |
| 2021/05/12 | 1,171 | 1,171 | 1,143 | 1,143 | -18 | -1.6% | 5,100 |
| 2021/05/11 | 1,164 | 1,169 | 1,150 | 1,161 | -3 | -0.3% | 5,500 |
| 2021/05/10 | 1,193 | 1,193 | 1,164 | 1,164 | -16 | -1.4% | 6,500 |
| 2021/05/07 | 1,186 | 1,186 | 1,171 | 1,180 | +23 | +2% | 1,100 |
| 2021/05/06 | 1,189 | 1,189 | 1,157 | 1,157 | -6 | -0.5% | 2,800 |
| 2021/04/30 | 1,179 | 1,179 | 1,154 | 1,163 | -22 | -1.9% | 3,200 |
| 2021/04/28 | 1,180 | 1,186 | 1,177 | 1,185 | +7 | +0.6% | 2,200 |
| 2021/04/27 | 1,182 | 1,185 | 1,175 | 1,178 | -1 | -0.1% | 1,900 |
| 2021/04/26 | 1,200 | 1,200 | 1,166 | 1,179 | +7 | +0.6% | 4,600 |
| 2021/04/23 | 1,173 | 1,193 | 1,172 | 1,172 | -22 | -1.8% | 4,600 |
| 2021/04/22 | 1,163 | 1,194 | 1,150 | 1,194 | +44 | +3.8% | 5,000 |
| 2021/04/21 | 1,169 | 1,169 | 1,143 | 1,150 | -20 | -1.7% | 6,300 |
| 2021/04/20 | 1,151 | 1,175 | 1,146 | 1,170 | +11 | +0.9% | 5,400 |
| 2021/04/19 | 1,149 | 1,168 | 1,146 | 1,159 | +18 | +1.6% | 8,300 |
| 2021/04/16 | 1,183 | 1,194 | 1,141 | 1,141 | -41 | -3.5% | 19,200 |
1001～
1050
件表示中 / 2553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 | 95,900円 | +24.9% | +44.5% | 0.00% | 13.16倍 | 1.51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 |
| ＤＩシステム | 93,700円 | +10.1% | +4.7% | 2.88% | 11.50倍 | 1.80倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| アイデミー | 71,500円 | -5.2% | - | 0.00% | - | 2.45倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| ネクストジェン | 90,500円 | +5.0% | +8.0% | 2.76% | 13.32倍 | 1.29倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| アスマーク | 243,500円 | - | - | 3.16% | 9.81倍 | 1.76倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
市場注目の銘柄
チャート関連のコラム
