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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 3,355 | 3,375 | 3,315 | 3,365 | -15 | -0.4% | 17,400 |
| 2015/11/06 | 3,310 | 3,430 | 3,310 | 3,380 | +30 | +0.9% | 20,000 |
| 2015/11/05 | 3,350 | 3,415 | 3,330 | 3,350 | +5 | +0.1% | 23,900 |
| 2015/11/04 | 3,410 | 3,435 | 3,310 | 3,345 | -40 | -1.2% | 24,000 |
| 2015/11/02 | 3,425 | 3,450 | 3,360 | 3,385 | -110 | -3.1% | 22,100 |
| 2015/10/30 | 3,450 | 3,500 | 3,360 | 3,495 | -20 | -0.6% | 39,000 |
| 2015/10/29 | 3,670 | 3,670 | 3,485 | 3,515 | -85 | -2.4% | 39,300 |
| 2015/10/28 | 3,815 | 4,010 | 3,595 | 3,600 | -190 | -5% | 132,300 |
| 2015/10/27 | 3,380 | 4,075 | 3,350 | 3,790 | +410 | +12.1% | 275,900 |
| 2015/10/26 | 3,420 | 3,440 | 3,350 | 3,380 | +40 | +1.2% | 20,900 |
| 2015/10/23 | 3,440 | 3,440 | 3,330 | 3,340 | -30 | -0.9% | 15,100 |
| 2015/10/22 | 3,310 | 3,455 | 3,310 | 3,370 | +60 | +1.8% | 12,200 |
| 2015/10/21 | 3,305 | 3,350 | 3,300 | 3,310 | +5 | +0.2% | 9,300 |
| 2015/10/20 | 3,425 | 3,425 | 3,275 | 3,305 | -50 | -1.5% | 24,600 |
| 2015/10/19 | 3,470 | 3,520 | 3,310 | 3,355 | -95 | -2.8% | 27,400 |
| 2015/10/16 | 3,345 | 3,735 | 3,345 | 3,450 | +55 | +1.6% | 82,200 |
| 2015/10/15 | 3,225 | 3,450 | 3,210 | 3,395 | +105 | +3.2% | 45,200 |
| 2015/10/14 | 3,395 | 3,395 | 3,275 | 3,290 | -90 | -2.7% | 15,600 |
| 2015/10/13 | 3,240 | 3,430 | 3,235 | 3,380 | -90 | -2.6% | 38,000 |
| 2015/10/09 | 3,640 | 3,780 | 3,400 | 3,470 | -155 | -4.3% | 68,900 |
| 2015/10/08 | 3,380 | 3,745 | 3,360 | 3,625 | +270 | +8% | 68,000 |
| 2015/10/07 | 3,350 | 3,375 | 3,315 | 3,355 | -45 | -1.3% | 18,900 |
| 2015/10/06 | 3,425 | 3,470 | 3,365 | 3,400 | +20 | +0.6% | 30,400 |
| 2015/10/05 | 3,450 | 3,500 | 3,365 | 3,380 | -20 | -0.6% | 18,000 |
| 2015/10/02 | 3,330 | 3,450 | 3,300 | 3,400 | +45 | +1.3% | 21,400 |
| 2015/10/01 | 3,435 | 3,485 | 3,340 | 3,355 | -65 | -1.9% | 19,400 |
| 2015/09/30 | 3,510 | 3,510 | 3,320 | 3,420 | -35 | -1% | 23,000 |
| 2015/09/29 | 3,650 | 3,650 | 3,450 | 3,455 | -285 | -7.6% | 19,600 |
| 2015/09/28 | 3,580 | 3,845 | 3,580 | 3,740 | +135 | +3.7% | 12,900 |
| 2015/09/25 | 3,610 | 3,710 | 3,520 | 3,605 | -5 | -0.1% | 14,800 |
| 2015/09/24 | 3,680 | 3,750 | 3,610 | 3,610 | -210 | -5.5% | 17,800 |
| 2015/09/18 | 3,805 | 3,910 | 3,805 | 3,820 | -55 | -1.4% | 17,000 |
| 2015/09/17 | 4,045 | 4,060 | 3,775 | 3,875 | -145 | -3.6% | 43,200 |
| 2015/09/16 | 4,735 | 4,780 | 3,995 | 4,020 | -575 | -12.5% | 153,800 |
| 2015/09/15 | 4,200 | 4,640 | 4,060 | 4,595 | +630 | +15.9% | 319,900 |
| 2015/09/14 | 3,840 | 4,285 | 3,800 | 3,965 | +265 | +7.2% | 112,000 |
| 2015/09/11 | 3,490 | 3,740 | 3,490 | 3,700 | +140 | +3.9% | 19,800 |
| 2015/09/10 | 3,465 | 3,600 | 3,380 | 3,560 | -45 | -1.2% | 23,300 |
| 2015/09/09 | 3,455 | 3,700 | 3,400 | 3,605 | +285 | +8.6% | 40,800 |
| 2015/09/08 | 3,430 | 3,485 | 3,305 | 3,320 | -110 | -3.2% | 15,000 |
| 2015/09/07 | 3,400 | 3,520 | 3,265 | 3,430 | +60 | +1.8% | 24,800 |
| 2015/09/04 | 3,620 | 3,670 | 3,200 | 3,370 | -250 | -6.9% | 54,300 |
| 2015/09/03 | 3,795 | 3,830 | 3,610 | 3,620 | -35 | -1% | 33,100 |
| 2015/09/02 | 3,700 | 3,860 | 3,600 | 3,655 | -235 | -6% | 44,100 |
| 2015/09/01 | 4,105 | 4,150 | 3,840 | 3,890 | -350 | -8.3% | 26,100 |
| 2015/08/31 | 4,070 | 4,295 | 4,050 | 4,240 | -30 | -0.7% | 34,000 |
| 2015/08/28 | 4,070 | 4,330 | 3,975 | 4,270 | +330 | +8.4% | 30,900 |
| 2015/08/27 | 3,970 | 4,055 | 3,855 | 3,940 | +100 | +2.6% | 28,700 |
| 2015/08/26 | 3,780 | 3,910 | 3,625 | 3,840 | +340 | +9.7% | 55,400 |
| 2015/08/25 | 3,645 | 4,100 | 3,350 | 3,500 | -425 | -10.8% | 80,200 |
2301～
2350
件表示中 / 2476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 | 71,900円 | +5.9% | +15.4% | 0.00% | 16.88倍 | 1.14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 |
| ＶＰＪ | 134,900円 | +12.3% | +21.2% | 1.17% | 17.18倍 | 2.86倍 |
|
- |
| アイデミー | 54,100円 | -8.9% | - | 0.00% | - | 1.93倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| テモナ | 18,400円 | +5.1% | - | 0.00% | 61.33倍 | 2.96倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| ＢＴＭ | 80,800円 | +21.5% | -53.3% | 0.00% | 47.42倍 | 3.57倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
市場注目の銘柄
チャート関連のコラム
