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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,080 | 1,080 | 1,062 | 1,062 | -18 | -1.7% | 900 |
| 2024/06/12 | 1,078 | 1,080 | 1,056 | 1,080 | +3 | +0.3% | 1,500 |
| 2024/06/11 | 1,079 | 1,079 | 1,049 | 1,077 | +2 | +0.2% | 1,400 |
| 2024/06/10 | 1,088 | 1,088 | 1,061 | 1,075 | ±0 | ±0% | 3,300 |
| 2024/06/07 | 1,087 | 1,087 | 1,075 | 1,075 | -17 | -1.6% | 3,200 |
| 2024/06/06 | 1,098 | 1,098 | 1,076 | 1,092 | -9 | -0.8% | 3,300 |
| 2024/06/05 | 1,090 | 1,101 | 1,090 | 1,101 | +1 | +0.1% | 4,600 |
| 2024/06/04 | 1,099 | 1,100 | 1,098 | 1,100 | +1 | +0.1% | 600 |
| 2024/06/03 | 1,098 | 1,107 | 1,098 | 1,099 | -4 | -0.4% | 700 |
| 2024/05/31 | 1,103 | 1,103 | 1,101 | 1,103 | +3 | +0.3% | 1,100 |
| 2024/05/30 | 1,093 | 1,101 | 1,082 | 1,100 | +11 | +1% | 2,000 |
| 2024/05/29 | 1,108 | 1,111 | 1,089 | 1,089 | -24 | -2.2% | 3,900 |
| 2024/05/28 | 1,107 | 1,113 | 1,096 | 1,113 | +6 | +0.5% | 2,300 |
| 2024/05/27 | 1,114 | 1,114 | 1,094 | 1,107 | +2 | +0.2% | 2,800 |
| 2024/05/24 | 1,080 | 1,109 | 1,080 | 1,105 | +5 | +0.5% | 2,800 |
| 2024/05/23 | 1,086 | 1,100 | 1,086 | 1,100 | ±0 | ±0% | 3,400 |
| 2024/05/22 | 1,112 | 1,117 | 1,090 | 1,100 | +5 | +0.5% | 10,800 |
| 2024/05/21 | 1,092 | 1,095 | 1,077 | 1,095 | +3 | +0.3% | 1,400 |
| 2024/05/20 | 1,081 | 1,096 | 1,070 | 1,092 | +11 | +1% | 6,000 |
| 2024/05/17 | 1,080 | 1,095 | 1,071 | 1,081 | +1 | +0.1% | 7,300 |
| 2024/05/16 | 1,094 | 1,094 | 1,080 | 1,080 | -14 | -1.3% | 700 |
| 2024/05/15 | 1,098 | 1,100 | 1,079 | 1,094 | -4 | -0.4% | 4,900 |
| 2024/05/14 | 1,096 | 1,099 | 1,064 | 1,098 | +3 | +0.3% | 7,100 |
| 2024/05/13 | 1,079 | 1,095 | 1,079 | 1,095 | +13 | +1.2% | 2,300 |
| 2024/05/10 | 1,079 | 1,099 | 1,079 | 1,082 | +3 | +0.3% | 7,800 |
| 2024/05/09 | 1,069 | 1,083 | 1,069 | 1,079 | +10 | +0.9% | 2,800 |
| 2024/05/08 | 1,064 | 1,079 | 1,064 | 1,069 | +14 | +1.3% | 2,800 |
| 2024/05/07 | 1,045 | 1,065 | 1,044 | 1,055 | +7 | +0.7% | 1,300 |
| 2024/05/02 | 1,018 | 1,048 | 1,018 | 1,048 | +12 | +1.2% | 2,500 |
| 2024/05/01 | 1,015 | 1,036 | 1,015 | 1,036 | +12 | +1.2% | 3,200 |
| 2024/04/30 | 1,019 | 1,024 | 1,006 | 1,024 | +9 | +0.9% | 5,400 |
| 2024/04/26 | 1,011 | 1,015 | 1,011 | 1,015 | +9 | +0.9% | 1,200 |
| 2024/04/25 | 1,008 | 1,015 | 1,000 | 1,006 | +5 | +0.5% | 5,600 |
| 2024/04/24 | 996 | 1,014 | 996 | 1,001 | +1 | +0.1% | 3,800 |
| 2024/04/23 | 1,018 | 1,018 | 999 | 1,000 | -2 | -0.2% | 8,500 |
| 2024/04/22 | 990 | 1,007 | 990 | 1,002 | +11 | +1.1% | 4,800 |
| 2024/04/19 | 1,000 | 1,023 | 990 | 991 | -9 | -0.9% | 7,600 |
| 2024/04/18 | 995 | 1,007 | 995 | 1,000 | +5 | +0.5% | 7,000 |
| 2024/04/17 | 997 | 997 | 988 | 995 | -2 | -0.2% | 3,400 |
| 2024/04/16 | 998 | 1,000 | 987 | 997 | -1 | -0.1% | 6,100 |
| 2024/04/15 | 1,008 | 1,008 | 988 | 998 | -2 | -0.2% | 7,800 |
| 2024/04/12 | 979 | 1,011 | 964 | 1,000 | -144 | -12.6% | 64,000 |
| 2024/04/11 | 1,142 | 1,150 | 1,140 | 1,144 | -10 | -0.9% | 8,700 |
| 2024/04/10 | 1,145 | 1,154 | 1,145 | 1,154 | +4 | +0.3% | 5,800 |
| 2024/04/09 | 1,145 | 1,150 | 1,143 | 1,150 | +2 | +0.2% | 4,200 |
| 2024/04/08 | 1,158 | 1,158 | 1,145 | 1,148 | -2 | -0.2% | 6,500 |
| 2024/04/05 | 1,136 | 1,158 | 1,136 | 1,150 | ±0 | ±0% | 8,800 |
| 2024/04/04 | 1,143 | 1,158 | 1,143 | 1,150 | ±0 | ±0% | 6,400 |
| 2024/04/03 | 1,142 | 1,151 | 1,117 | 1,150 | -4 | -0.3% | 8,900 |
| 2024/04/02 | 1,131 | 1,154 | 1,125 | 1,154 | +2 | +0.2% | 2,800 |
201～
250
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 | 69,300円 | +5.9% | +15.4% | 0.00% | 16.27倍 | 1.10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 | 128,000円 | +12.3% | +21.2% | 1.23% | 16.30倍 | 2.71倍 |
|
- |
| アイデミー | 51,900円 | -8.9% | - | 0.00% | - | 1.85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 | 18,000円 | +5.1% | - | 0.00% | 60.00倍 | 2.90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 | 72,100円 | +21.5% | -53.3% | 0.00% | 42.31倍 | 3.19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
