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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/08 | 4,650 | 4,700 | 4,570 | 4,610 | -80 | -1.7% | 47,500 |
| 2017/03/07 | 4,820 | 4,835 | 4,625 | 4,690 | -105 | -2.2% | 152,900 |
| 2017/03/06 | 4,580 | 4,795 | 4,480 | 4,795 | +330 | +7.4% | 277,900 |
| 2017/03/03 | 4,360 | 4,520 | 4,325 | 4,465 | +105 | +2.4% | 74,200 |
| 2017/03/02 | 4,470 | 4,515 | 4,335 | 4,360 | -95 | -2.1% | 73,500 |
| 2017/03/01 | 4,770 | 4,945 | 4,380 | 4,455 | -115 | -2.5% | 242,000 |
| 2017/02/28 | 4,290 | 4,770 | 4,285 | 4,570 | +335 | +7.9% | 174,700 |
| 2017/02/27 | 4,220 | 4,420 | 4,220 | 4,235 | -50 | -1.2% | 56,500 |
| 2017/02/24 | 4,245 | 4,320 | 4,220 | 4,285 | +10 | +0.2% | 20,400 |
| 2017/02/23 | 4,270 | 4,360 | 4,225 | 4,275 | -20 | -0.5% | 32,900 |
| 2017/02/22 | 4,275 | 4,305 | 4,225 | 4,295 | +20 | +0.5% | 12,200 |
| 2017/02/21 | 4,305 | 4,305 | 4,215 | 4,275 | -30 | -0.7% | 10,600 |
| 2017/02/20 | 4,200 | 4,320 | 4,185 | 4,305 | +135 | +3.2% | 23,500 |
| 2017/02/17 | 4,185 | 4,220 | 4,110 | 4,170 | -45 | -1.1% | 15,300 |
| 2017/02/16 | 4,280 | 4,320 | 4,140 | 4,215 | -75 | -1.7% | 33,300 |
| 2017/02/15 | 4,345 | 4,345 | 4,210 | 4,290 | -10 | -0.2% | 21,200 |
| 2017/02/14 | 4,305 | 4,355 | 4,240 | 4,300 | +25 | +0.6% | 27,100 |
| 2017/02/13 | 4,230 | 4,325 | 4,200 | 4,275 | +45 | +1.1% | 27,700 |
| 2017/02/10 | 4,185 | 4,235 | 4,120 | 4,230 | +85 | +2.1% | 21,600 |
| 2017/02/09 | 4,245 | 4,280 | 4,140 | 4,145 | -120 | -2.8% | 20,200 |
| 2017/02/08 | 4,165 | 4,280 | 4,165 | 4,265 | +65 | +1.5% | 24,500 |
| 2017/02/07 | 4,150 | 4,315 | 4,115 | 4,200 | +40 | +1% | 38,500 |
| 2017/02/06 | 4,180 | 4,285 | 4,140 | 4,160 | +55 | +1.3% | 23,900 |
| 2017/02/03 | 4,105 | 4,180 | 4,020 | 4,105 | -10 | -0.2% | 50,500 |
| 2017/02/02 | 4,240 | 4,330 | 4,115 | 4,115 | -125 | -2.9% | 58,400 |
| 2017/02/01 | 4,405 | 4,485 | 4,100 | 4,240 | -160 | -3.6% | 80,200 |
| 2017/01/31 | 4,410 | 4,625 | 4,355 | 4,400 | -90 | -2% | 109,400 |
| 2017/01/30 | 4,415 | 4,520 | 4,345 | 4,490 | +165 | +3.8% | 104,700 |
| 2017/01/27 | 4,380 | 4,490 | 4,260 | 4,325 | -5 | -0.1% | 109,600 |
| 2017/01/26 | 4,240 | 4,420 | 4,205 | 4,330 | +125 | +3% | 134,100 |
| 2017/01/25 | 4,475 | 4,580 | 4,170 | 4,205 | -100 | -2.3% | 220,100 |
| 2017/01/24 | 4,015 | 4,470 | 3,980 | 4,305 | +305 | +7.6% | 180,300 |
| 2017/01/23 | 4,010 | 4,055 | 3,920 | 4,000 | -10 | -0.2% | 32,400 |
| 2017/01/20 | 3,965 | 4,080 | 3,865 | 4,010 | -90 | -2.2% | 109,800 |
| 2017/01/19 | 3,815 | 4,350 | 3,755 | 4,100 | +345 | +9.2% | 311,200 |
| 2017/01/18 | 3,785 | 3,815 | 3,710 | 3,755 | -75 | -2% | 26,300 |
2001～
2050
件表示中 / 2515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 | 88,200円 | +24.9% | +10.9% | 0.00% | 20.52倍 | 1.39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 |
| インタトレード | 36,000円 | +16.8% | - | 0.00% | 258.99倍 | 2.19倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| Ｆｕｓｉｃ | 206,400円 | +6.5% | +24.2% | 0.00% | 14.65倍 | 2.50倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| フォーバルＲＳ | 10,700円 | - | - | 2.62% | 23.57倍 | 4.06倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| エクスモーション | 86,000円 | +13.0% | +27.4% | 2.33% | 20.26倍 | 1.62倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
