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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,655 | 1,710 | 1,635 | 1,710 | +96 | +5.9% | 32,500 |
2023/10/04 | 1,698 | 1,725 | 1,610 | 1,614 | -106 | -6.2% | 52,400 |
2023/10/03 | 1,742 | 1,756 | 1,710 | 1,720 | -14 | -0.8% | 21,900 |
2023/10/02 | 1,738 | 1,827 | 1,734 | 1,734 | +13 | +0.8% | 44,500 |
2023/09/29 | 1,735 | 1,742 | 1,712 | 1,721 | -14 | -0.8% | 8,100 |
2023/09/28 | 1,737 | 1,766 | 1,700 | 1,735 | +2 | +0.1% | 18,100 |
2023/09/27 | 1,732 | 1,775 | 1,727 | 1,733 | -20 | -1.1% | 10,900 |
2023/09/26 | 1,764 | 1,782 | 1,732 | 1,753 | -38 | -2.1% | 17,200 |
2023/09/25 | 1,750 | 1,798 | 1,730 | 1,791 | +30 | +1.7% | 21,300 |
2023/09/22 | 1,651 | 1,761 | 1,586 | 1,761 | +90 | +5.4% | 66,700 |
2023/09/21 | 1,700 | 1,700 | 1,668 | 1,671 | -29 | -1.7% | 17,600 |
2023/09/20 | 1,669 | 1,716 | 1,661 | 1,700 | +31 | +1.9% | 18,400 |
2023/09/19 | 1,674 | 1,706 | 1,667 | 1,669 | -21 | -1.2% | 12,000 |
2023/09/15 | 1,695 | 1,705 | 1,648 | 1,690 | -5 | -0.3% | 25,600 |
2023/09/14 | 1,731 | 1,733 | 1,670 | 1,695 | -4 | -0.2% | 18,100 |
2023/09/13 | 1,716 | 1,720 | 1,682 | 1,699 | -18 | -1% | 12,500 |
2023/09/12 | 1,674 | 1,740 | 1,674 | 1,717 | +56 | +3.4% | 31,100 |
2023/09/11 | 1,702 | 1,720 | 1,645 | 1,661 | -41 | -2.4% | 34,400 |
2023/09/08 | 1,652 | 1,706 | 1,652 | 1,702 | +53 | +3.2% | 43,200 |
2023/09/07 | 1,650 | 1,667 | 1,626 | 1,649 | +12 | +0.7% | 25,000 |
2023/09/06 | 1,658 | 1,670 | 1,637 | 1,637 | -13 | -0.8% | 26,600 |
2023/09/05 | 1,645 | 1,656 | 1,616 | 1,650 | ±0 | ±0% | 19,200 |
2023/09/04 | 1,609 | 1,656 | 1,601 | 1,650 | +57 | +3.6% | 38,200 |
2023/09/01 | 1,570 | 1,595 | 1,540 | 1,593 | +19 | +1.2% | 22,600 |
2023/08/31 | 1,573 | 1,599 | 1,573 | 1,574 | -10 | -0.6% | 10,500 |
2023/08/30 | 1,594 | 1,601 | 1,555 | 1,584 | -10 | -0.6% | 12,700 |
2023/08/29 | 1,553 | 1,595 | 1,552 | 1,594 | +38 | +2.4% | 28,200 |
2023/08/28 | 1,615 | 1,615 | 1,556 | 1,556 | -59 | -3.7% | 25,500 |
2023/08/25 | 1,602 | 1,635 | 1,583 | 1,615 | +13 | +0.8% | 17,700 |
2023/08/24 | 1,624 | 1,628 | 1,597 | 1,602 | -5 | -0.3% | 15,300 |
2023/08/23 | 1,604 | 1,611 | 1,577 | 1,607 | +10 | +0.6% | 12,700 |
2023/08/22 | 1,636 | 1,649 | 1,595 | 1,597 | -24 | -1.5% | 32,300 |
2023/08/21 | 1,581 | 1,632 | 1,581 | 1,621 | +44 | +2.8% | 22,200 |
2023/08/18 | 1,568 | 1,596 | 1,552 | 1,577 | -9 | -0.6% | 17,700 |
2023/08/17 | 1,555 | 1,610 | 1,545 | 1,586 | +55 | +3.6% | 31,000 |
2023/08/16 | 1,502 | 1,551 | 1,500 | 1,531 | +8 | +0.5% | 16,800 |
2023/08/15 | 1,516 | 1,529 | 1,477 | 1,523 | +13 | +0.9% | 35,700 |
2023/08/14 | 1,593 | 1,593 | 1,509 | 1,510 | -56 | -3.6% | 38,100 |
2023/08/10 | 1,526 | 1,568 | 1,526 | 1,566 | +24 | +1.6% | 17,000 |
2023/08/09 | 1,562 | 1,590 | 1,526 | 1,542 | -42 | -2.7% | 33,800 |
2023/08/08 | 1,600 | 1,625 | 1,570 | 1,584 | -16 | -1% | 20,800 |
2023/08/07 | 1,590 | 1,617 | 1,555 | 1,600 | -5 | -0.3% | 27,000 |
2023/08/04 | 1,600 | 1,628 | 1,584 | 1,605 | +3 | +0.2% | 16,100 |
2023/08/03 | 1,652 | 1,660 | 1,584 | 1,602 | -57 | -3.4% | 53,700 |
2023/08/02 | 1,672 | 1,692 | 1,659 | 1,659 | -27 | -1.6% | 12,300 |
2023/08/01 | 1,658 | 1,691 | 1,642 | 1,686 | +28 | +1.7% | 31,900 |
2023/07/31 | 1,653 | 1,679 | 1,633 | 1,658 | +5 | +0.3% | 27,700 |
2023/07/28 | 1,687 | 1,713 | 1,630 | 1,653 | -69 | -4% | 76,500 |
2023/07/27 | 1,700 | 1,731 | 1,670 | 1,722 | +10 | +0.6% | 27,700 |
2023/07/26 | 1,746 | 1,760 | 1,705 | 1,712 | -43 | -2.5% | 34,900 |
151~
200
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