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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 1,150 | 1,204 | 1,133 | 1,182 | -73 | -5.8% | 34,900 |
| 2021/04/14 | 1,278 | 1,282 | 1,242 | 1,255 | -27 | -2.1% | 17,000 |
| 2021/04/13 | 1,269 | 1,299 | 1,260 | 1,282 | +13 | +1% | 29,000 |
| 2021/04/12 | 1,290 | 1,290 | 1,251 | 1,269 | -18 | -1.4% | 6,100 |
| 2021/04/09 | 1,286 | 1,294 | 1,280 | 1,287 | +7 | +0.5% | 2,000 |
| 2021/04/08 | 1,288 | 1,302 | 1,270 | 1,280 | -20 | -1.5% | 8,100 |
| 2021/04/07 | 1,267 | 1,303 | 1,265 | 1,300 | +32 | +2.5% | 13,800 |
| 2021/04/06 | 1,268 | 1,270 | 1,245 | 1,268 | ±0 | ±0% | 5,600 |
| 2021/04/05 | 1,260 | 1,274 | 1,235 | 1,268 | +13 | +1% | 24,300 |
| 2021/04/02 | 1,242 | 1,256 | 1,242 | 1,255 | +9 | +0.7% | 2,600 |
| 2021/04/01 | 1,265 | 1,265 | 1,236 | 1,246 | -3 | -0.2% | 2,700 |
| 2021/03/31 | 1,250 | 1,259 | 1,237 | 1,249 | -1 | -0.1% | 3,000 |
| 2021/03/30 | 1,268 | 1,268 | 1,244 | 1,250 | +11 | +0.9% | 700 |
| 2021/03/29 | 1,249 | 1,266 | 1,239 | 1,239 | -7 | -0.6% | 2,500 |
| 2021/03/26 | 1,234 | 1,251 | 1,234 | 1,246 | +13 | +1.1% | 1,200 |
| 2021/03/25 | 1,242 | 1,247 | 1,220 | 1,233 | -9 | -0.7% | 5,200 |
| 2021/03/24 | 1,249 | 1,254 | 1,225 | 1,242 | -7 | -0.6% | 8,900 |
| 2021/03/23 | 1,275 | 1,275 | 1,249 | 1,249 | -19 | -1.5% | 6,400 |
| 2021/03/22 | 1,258 | 1,270 | 1,255 | 1,268 | +10 | +0.8% | 2,300 |
| 2021/03/19 | 1,270 | 1,279 | 1,255 | 1,258 | -9 | -0.7% | 7,600 |
| 2021/03/18 | 1,260 | 1,280 | 1,251 | 1,267 | +6 | +0.5% | 12,500 |
| 2021/03/17 | 1,252 | 1,265 | 1,242 | 1,261 | +16 | +1.3% | 11,700 |
| 2021/03/16 | 1,246 | 1,261 | 1,240 | 1,245 | -17 | -1.3% | 6,500 |
| 2021/03/15 | 1,268 | 1,268 | 1,231 | 1,262 | +10 | +0.8% | 6,500 |
| 2021/03/12 | 1,269 | 1,269 | 1,250 | 1,252 | -14 | -1.1% | 7,800 |
| 2021/03/11 | 1,241 | 1,269 | 1,226 | 1,266 | +26 | +2.1% | 9,800 |
| 2021/03/10 | 1,267 | 1,274 | 1,236 | 1,240 | -27 | -2.1% | 14,200 |
| 2021/03/09 | 1,243 | 1,268 | 1,220 | 1,267 | +54 | +4.5% | 13,000 |
| 2021/03/08 | 1,243 | 1,243 | 1,205 | 1,213 | -2 | -0.2% | 2,000 |
| 2021/03/05 | 1,229 | 1,229 | 1,198 | 1,215 | -3 | -0.2% | 3,500 |
| 2021/03/04 | 1,235 | 1,235 | 1,183 | 1,218 | -32 | -2.6% | 7,500 |
| 2021/03/03 | 1,271 | 1,274 | 1,240 | 1,250 | -26 | -2% | 5,600 |
| 2021/03/02 | 1,250 | 1,290 | 1,243 | 1,276 | +35 | +2.8% | 7,600 |
| 2021/03/01 | 1,248 | 1,250 | 1,238 | 1,241 | -7 | -0.6% | 2,300 |
| 2021/02/26 | 1,235 | 1,248 | 1,231 | 1,248 | +1 | +0.1% | 5,000 |
| 2021/02/25 | 1,269 | 1,269 | 1,229 | 1,247 | -2 | -0.2% | 5,900 |
| 2021/02/24 | 1,243 | 1,262 | 1,230 | 1,249 | +21 | +1.7% | 4,700 |
| 2021/02/22 | 1,227 | 1,250 | 1,225 | 1,228 | +8 | +0.7% | 3,300 |
| 2021/02/19 | 1,223 | 1,234 | 1,218 | 1,220 | -8 | -0.7% | 6,000 |
| 2021/02/18 | 1,257 | 1,258 | 1,228 | 1,228 | -10 | -0.8% | 8,300 |
| 2021/02/17 | 1,247 | 1,255 | 1,227 | 1,238 | -5 | -0.4% | 6,200 |
| 2021/02/16 | 1,235 | 1,250 | 1,220 | 1,243 | +17 | +1.4% | 6,800 |
| 2021/02/15 | 1,232 | 1,247 | 1,226 | 1,226 | -7 | -0.6% | 6,100 |
| 2021/02/12 | 1,230 | 1,257 | 1,230 | 1,233 | -3 | -0.2% | 1,600 |
| 2021/02/10 | 1,235 | 1,249 | 1,233 | 1,236 | +3 | +0.2% | 1,600 |
| 2021/02/09 | 1,240 | 1,257 | 1,231 | 1,233 | -11 | -0.9% | 2,500 |
| 2021/02/08 | 1,250 | 1,261 | 1,230 | 1,244 | +8 | +0.6% | 4,600 |
| 2021/02/05 | 1,235 | 1,263 | 1,232 | 1,236 | +1 | +0.1% | 2,600 |
| 2021/02/04 | 1,235 | 1,240 | 1,226 | 1,235 | -2 | -0.2% | 4,200 |
| 2021/02/03 | 1,246 | 1,260 | 1,236 | 1,237 | +9 | +0.7% | 4,400 |
1051～
1100
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
