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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 4,860 | 5,060 | 4,855 | 4,930 | +90 | +1.9% | 82,900 |
| 2017/08/01 | 5,360 | 5,500 | 4,800 | 4,840 | -620 | -11.4% | 301,000 |
| 2017/07/31 | 5,560 | 5,920 | 5,420 | 5,460 | -200 | -3.5% | 192,700 |
| 2017/07/28 | 5,850 | 5,850 | 5,510 | 5,660 | -190 | -3.2% | 110,100 |
| 2017/07/27 | 5,760 | 5,920 | 5,720 | 5,850 | +110 | +1.9% | 95,400 |
| 2017/07/26 | 5,930 | 5,940 | 5,660 | 5,740 | -100 | -1.7% | 123,600 |
| 2017/07/25 | 5,630 | 5,970 | 5,570 | 5,840 | +230 | +4.1% | 262,000 |
| 2017/07/24 | 5,430 | 5,800 | 5,420 | 5,610 | +150 | +2.7% | 188,100 |
| 2017/07/21 | 5,480 | 5,580 | 5,320 | 5,460 | +30 | +0.6% | 100,500 |
| 2017/07/20 | 5,630 | 5,660 | 5,360 | 5,430 | -270 | -4.7% | 160,700 |
| 2017/07/19 | 5,290 | 5,720 | 5,280 | 5,700 | +410 | +7.8% | 188,000 |
| 2017/07/18 | 5,200 | 5,440 | 5,130 | 5,290 | +60 | +1.1% | 154,800 |
| 2017/07/14 | 5,260 | 5,320 | 5,110 | 5,230 | -180 | -3.3% | 108,400 |
| 2017/07/13 | 5,530 | 5,590 | 5,340 | 5,410 | -70 | -1.3% | 90,700 |
| 2017/07/12 | 5,410 | 5,520 | 5,330 | 5,480 | +20 | +0.4% | 100,600 |
| 2017/07/11 | 5,390 | 5,470 | 5,200 | 5,460 | +170 | +3.2% | 165,100 |
| 2017/07/10 | 5,200 | 5,600 | 5,150 | 5,290 | +290 | +5.8% | 267,800 |
| 2017/07/07 | 4,840 | 5,280 | 4,760 | 5,000 | +90 | +1.8% | 238,700 |
| 2017/07/06 | 5,170 | 5,180 | 4,890 | 4,910 | -210 | -4.1% | 144,300 |
| 2017/07/05 | 5,210 | 5,290 | 5,040 | 5,120 | -150 | -2.8% | 118,100 |
| 2017/07/04 | 5,440 | 5,520 | 5,030 | 5,270 | -140 | -2.6% | 253,700 |
| 2017/07/03 | 5,220 | 5,610 | 5,110 | 5,410 | +210 | +4% | 288,400 |
| 2017/06/30 | 5,010 | 5,380 | 5,010 | 5,200 | +50 | +1% | 207,500 |
| 2017/06/29 | 5,390 | 5,480 | 5,110 | 5,150 | -90 | -1.7% | 338,300 |
| 2017/06/28 | 5,350 | 5,530 | 5,050 | 5,240 | -210 | -3.9% | 491,700 |
| 2017/06/27 | 5,410 | 6,000 | 5,400 | 5,450 | -60 | -1.1% | 737,600 |
| 2017/06/26 | 6,100 | 6,160 | 5,480 | 5,510 | -850 | -13.4% | 825,700 |
| 2017/06/23 | 6,200 | 6,940 | 5,820 | 6,360 | +360 | +6% | 2,013,200 |
| 2017/06/22 | 5,600 | 6,000 | 5,320 | 6,000 | +1,000 | +20% | 985,500 |
| 2017/06/21 | 4,650 | 5,000 | 4,635 | 5,000 | +700 | +16.3% | 182,700 |
| 2017/06/20 | 4,290 | 4,535 | 4,145 | 4,300 | ±0 | ±0% | 315,800 |
| 2017/06/19 | 3,655 | 4,300 | 3,655 | 4,300 | +680 | +18.8% | 258,300 |
| 2017/06/16 | 3,700 | 3,745 | 3,570 | 3,620 | -135 | -3.6% | 98,300 |
| 2017/06/15 | 3,830 | 4,385 | 3,705 | 3,755 | -20 | -0.5% | 434,000 |
| 2017/06/14 | 3,640 | 3,820 | 3,630 | 3,775 | +210 | +5.9% | 112,900 |
| 2017/06/13 | 3,360 | 3,620 | 3,360 | 3,565 | +185 | +5.5% | 71,800 |
| 2017/06/12 | 3,490 | 3,500 | 3,340 | 3,380 | -90 | -2.6% | 47,400 |
| 2017/06/09 | 3,500 | 3,500 | 3,425 | 3,470 | +40 | +1.2% | 15,900 |
| 2017/06/08 | 3,480 | 3,545 | 3,415 | 3,430 | -75 | -2.1% | 12,500 |
| 2017/06/07 | 3,450 | 3,505 | 3,430 | 3,505 | +85 | +2.5% | 16,900 |
| 2017/06/06 | 3,580 | 3,585 | 3,400 | 3,420 | -155 | -4.3% | 38,400 |
| 2017/06/05 | 3,465 | 3,580 | 3,460 | 3,575 | +85 | +2.4% | 32,600 |
| 2017/06/02 | 3,510 | 3,580 | 3,450 | 3,490 | +35 | +1% | 33,100 |
| 2017/06/01 | 3,455 | 3,520 | 3,435 | 3,455 | -15 | -0.4% | 15,600 |
| 2017/05/31 | 3,480 | 3,510 | 3,425 | 3,470 | -10 | -0.3% | 11,600 |
| 2017/05/30 | 3,515 | 3,545 | 3,440 | 3,480 | -15 | -0.4% | 23,100 |
| 2017/05/29 | 3,440 | 3,540 | 3,435 | 3,495 | +30 | +0.9% | 30,300 |
| 2017/05/26 | 3,440 | 3,525 | 3,395 | 3,465 | +65 | +1.9% | 36,400 |
| 2017/05/25 | 3,420 | 3,440 | 3,355 | 3,400 | +15 | +0.4% | 21,200 |
| 2017/05/24 | 3,300 | 3,400 | 3,300 | 3,385 | +100 | +3% | 29,400 |
1951～
2000
件表示中 / 2551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 | 95,800円 | +24.9% | +44.5% | 0.00% | 13.15倍 | 1.52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 |
| ワイヤレスＧ | 26,300円 | +6.4% | -26.9% | 0.00% | 14.31倍 | 2.18倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ＩＰＳＨＤ | 116,600円 | +11.9% | +7.4% | 3.26% | 10.89倍 | 1.81倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ＤＩシステム | 93,200円 | +10.1% | +4.7% | 2.90% | 11.44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 |
| ＧｒｅｅｎＢｅｅ | 120,400円 | +19.1% | +25.0% | 0.00% | 36.34倍 | 2.35倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
市場注目の銘柄
チャート関連のコラム
