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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 3,325 | 3,350 | 3,275 | 3,285 | +5 | +0.2% | 16,700 |
| 2017/05/22 | 3,235 | 3,320 | 3,215 | 3,280 | +105 | +3.3% | 19,700 |
| 2017/05/19 | 3,280 | 3,320 | 3,170 | 3,175 | -55 | -1.7% | 14,700 |
| 2017/05/18 | 3,110 | 3,265 | 3,110 | 3,230 | +25 | +0.8% | 14,500 |
| 2017/05/17 | 3,300 | 3,305 | 3,200 | 3,205 | -95 | -2.9% | 20,500 |
| 2017/05/16 | 3,350 | 3,350 | 3,300 | 3,300 | -35 | -1% | 10,900 |
| 2017/05/15 | 3,330 | 3,355 | 3,310 | 3,335 | -20 | -0.6% | 9,600 |
| 2017/05/12 | 3,435 | 3,435 | 3,315 | 3,355 | -95 | -2.8% | 20,300 |
| 2017/05/11 | 3,380 | 3,465 | 3,380 | 3,450 | +70 | +2.1% | 18,200 |
| 2017/05/10 | 3,445 | 3,480 | 3,355 | 3,380 | -110 | -3.2% | 45,200 |
| 2017/05/09 | 3,395 | 3,700 | 3,390 | 3,490 | +140 | +4.2% | 173,300 |
| 2017/05/08 | 3,305 | 3,385 | 3,270 | 3,350 | +80 | +2.4% | 26,000 |
| 2017/05/02 | 3,285 | 3,315 | 3,260 | 3,270 | -45 | -1.4% | 23,400 |
| 2017/05/01 | 3,135 | 3,315 | 3,120 | 3,315 | +180 | +5.7% | 40,200 |
| 2017/04/28 | 3,225 | 3,280 | 3,130 | 3,135 | -125 | -3.8% | 24,800 |
| 2017/04/27 | 3,230 | 3,290 | 3,180 | 3,260 | +20 | +0.6% | 17,300 |
| 2017/04/26 | 3,220 | 3,290 | 3,185 | 3,240 | +130 | +4.2% | 54,800 |
| 2017/04/25 | 3,040 | 3,150 | 3,035 | 3,110 | +80 | +2.6% | 35,700 |
| 2017/04/24 | 3,100 | 3,150 | 3,030 | 3,030 | -55 | -1.8% | 30,000 |
| 2017/04/21 | 3,110 | 3,310 | 3,065 | 3,085 | +20 | +0.7% | 136,300 |
| 2017/04/20 | 3,080 | 3,120 | 3,060 | 3,065 | -60 | -1.9% | 24,900 |
| 2017/04/19 | 3,110 | 3,200 | 3,100 | 3,125 | -15 | -0.5% | 21,600 |
| 2017/04/18 | 3,165 | 3,215 | 3,105 | 3,140 | +25 | +0.8% | 20,700 |
| 2017/04/17 | 2,985 | 3,165 | 2,982 | 3,115 | +60 | +2% | 50,800 |
| 2017/04/14 | 3,215 | 3,215 | 3,055 | 3,055 | -140 | -4.4% | 38,100 |
| 2017/04/13 | 3,020 | 3,255 | 3,005 | 3,195 | -15 | -0.5% | 54,900 |
| 2017/04/12 | 3,445 | 3,485 | 3,210 | 3,210 | -375 | -10.5% | 71,400 |
| 2017/04/11 | 3,600 | 3,630 | 3,515 | 3,585 | +30 | +0.8% | 50,100 |
| 2017/04/10 | 3,295 | 3,595 | 3,285 | 3,555 | +50 | +1.4% | 69,000 |
| 2017/04/07 | 3,450 | 3,550 | 3,335 | 3,505 | +110 | +3.2% | 44,600 |
| 2017/04/06 | 3,495 | 3,505 | 3,380 | 3,395 | -65 | -1.9% | 27,100 |
| 2017/04/05 | 3,505 | 3,600 | 3,400 | 3,460 | +20 | +0.6% | 40,400 |
| 2017/04/04 | 3,595 | 3,610 | 3,375 | 3,440 | -175 | -4.8% | 71,700 |
| 2017/04/03 | 3,650 | 3,670 | 3,595 | 3,615 | -105 | -2.8% | 66,100 |
| 2017/03/31 | 3,815 | 3,835 | 3,690 | 3,720 | -85 | -2.2% | 76,800 |
| 2017/03/30 | 3,890 | 3,930 | 3,790 | 3,805 | -85 | -2.2% | 101,000 |
| 2017/03/29 | 4,125 | 4,220 | 3,815 | 3,890 | -95 | -2.4% | 251,700 |
| 2017/03/28 | 4,180 | 4,235 | 3,955 | 3,985 | -195 | -4.7% | 166,400 |
| 2017/03/27 | 4,040 | 4,430 | 4,010 | 4,180 | +210 | +5.3% | 369,000 |
| 2017/03/24 | 4,300 | 4,315 | 3,940 | 3,970 | -125 | -3.1% | 187,200 |
| 2017/03/23 | 3,985 | 4,160 | 3,870 | 4,095 | +150 | +3.8% | 93,400 |
| 2017/03/22 | 4,000 | 4,235 | 3,885 | 3,945 | -105 | -2.6% | 157,000 |
| 2017/03/21 | 3,835 | 4,120 | 3,825 | 4,050 | +160 | +4.1% | 54,800 |
| 2017/03/17 | 3,820 | 3,940 | 3,815 | 3,890 | +80 | +2.1% | 58,800 |
| 2017/03/16 | 3,800 | 3,895 | 3,770 | 3,810 | -10 | -0.3% | 79,300 |
| 2017/03/15 | 4,015 | 4,025 | 3,805 | 3,820 | -210 | -5.2% | 70,600 |
| 2017/03/14 | 4,100 | 4,150 | 4,015 | 4,030 | -70 | -1.7% | 53,200 |
| 2017/03/13 | 4,330 | 4,375 | 4,085 | 4,100 | -300 | -6.8% | 109,500 |
| 2017/03/10 | 4,695 | 4,705 | 4,380 | 4,400 | -235 | -5.1% | 73,800 |
| 2017/03/09 | 4,640 | 4,710 | 4,610 | 4,635 | +25 | +0.5% | 30,300 |
2001～
2050
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 | 96,100円 | +24.9% | +44.5% | 0.00% | 13.19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 | 26,200円 | +6.4% | -26.9% | 0.00% | 14.26倍 | 2.17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 | 116,200円 | +11.9% | +7.4% | 3.27% | 10.85倍 | 1.80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 | 93,400円 | +10.1% | +4.7% | 2.89% | 11.46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 | 121,500円 | +19.1% | +25.0% | 0.00% | 36.67倍 | 2.37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
