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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 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 |
| 2017/01/17 | 3,860 | 3,860 | 3,730 | 3,830 | +20 | +0.5% | 51,900 |
| 2017/01/16 | 4,070 | 4,095 | 3,720 | 3,810 | -330 | -8% | 138,200 |
| 2017/01/13 | 3,780 | 4,350 | 3,780 | 4,140 | +365 | +9.7% | 183,500 |
| 2017/01/12 | 3,835 | 3,860 | 3,730 | 3,775 | -35 | -0.9% | 18,800 |
| 2017/01/11 | 3,900 | 3,965 | 3,810 | 3,810 | -35 | -0.9% | 27,400 |
| 2017/01/10 | 4,015 | 4,040 | 3,810 | 3,845 | -160 | -4% | 33,900 |
| 2017/01/06 | 3,745 | 4,050 | 3,745 | 4,005 | +215 | +5.7% | 52,000 |
| 2017/01/05 | 3,650 | 3,835 | 3,650 | 3,790 | +85 | +2.3% | 24,500 |
| 2017/01/04 | 3,680 | 3,770 | 3,650 | 3,705 | -15 | -0.4% | 12,200 |
| 2016/12/30 | 3,530 | 3,720 | 3,525 | 3,720 | +155 | +4.3% | 19,300 |
| 2016/12/29 | 3,600 | 3,620 | 3,540 | 3,565 | -35 | -1% | 9,400 |
| 2016/12/28 | 3,635 | 3,650 | 3,560 | 3,600 | +30 | +0.8% | 12,900 |
| 2016/12/27 | 3,670 | 3,670 | 3,535 | 3,570 | -80 | -2.2% | 25,900 |
| 2016/12/26 | 3,600 | 3,685 | 3,570 | 3,650 | +50 | +1.4% | 21,000 |
2051～
2100
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
