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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 836 | 836 | 790 | 807 | +1 | +0.1% | 16,400 |
| 2024/08/07 | 825 | 841 | 800 | 806 | -21 | -2.5% | 29,300 |
| 2024/08/06 | 794 | 841 | 780 | 827 | +18 | +2.2% | 11,500 |
| 2024/08/05 | 884 | 893 | 809 | 809 | -150 | -15.6% | 29,300 |
| 2024/08/02 | 980 | 980 | 943 | 959 | -21 | -2.1% | 8,300 |
| 2024/08/01 | 982 | 983 | 980 | 980 | -4 | -0.4% | 3,500 |
| 2024/07/31 | 992 | 996 | 980 | 984 | +2 | +0.2% | 4,900 |
| 2024/07/30 | 986 | 986 | 982 | 982 | -2 | -0.2% | 300 |
| 2024/07/29 | 985 | 985 | 984 | 984 | -1 | -0.1% | 800 |
| 2024/07/26 | 979 | 996 | 979 | 985 | +1 | +0.1% | 1,500 |
| 2024/07/25 | 998 | 998 | 983 | 984 | -6 | -0.6% | 5,100 |
| 2024/07/24 | 997 | 997 | 988 | 990 | -9 | -0.9% | 5,200 |
| 2024/07/23 | 1,003 | 1,003 | 998 | 999 | -2 | -0.2% | 1,800 |
| 2024/07/22 | 1,000 | 1,001 | 998 | 1,001 | -2 | -0.2% | 4,300 |
| 2024/07/19 | 1,005 | 1,005 | 996 | 1,003 | -4 | -0.4% | 2,400 |
| 2024/07/18 | 1,019 | 1,019 | 1,000 | 1,007 | +3 | +0.3% | 11,700 |
| 2024/07/17 | 1,000 | 1,005 | 996 | 1,004 | +4 | +0.4% | 7,200 |
| 2024/07/16 | 1,003 | 1,014 | 998 | 1,000 | -7 | -0.7% | 9,700 |
| 2024/07/12 | 991 | 1,012 | 988 | 1,007 | -13 | -1.3% | 14,600 |
| 2024/07/11 | 1,035 | 1,035 | 1,016 | 1,020 | -16 | -1.5% | 10,600 |
| 2024/07/10 | 1,017 | 1,036 | 1,017 | 1,036 | +7 | +0.7% | 3,000 |
| 2024/07/09 | 1,035 | 1,035 | 1,018 | 1,029 | +3 | +0.3% | 2,400 |
| 2024/07/08 | 1,035 | 1,035 | 1,018 | 1,026 | +6 | +0.6% | 3,600 |
| 2024/07/05 | 1,019 | 1,028 | 1,018 | 1,020 | -10 | -1% | 3,600 |
| 2024/07/04 | 1,033 | 1,033 | 1,022 | 1,030 | +1 | +0.1% | 800 |
| 2024/07/03 | 1,039 | 1,039 | 1,018 | 1,029 | -6 | -0.6% | 3,000 |
| 2024/07/02 | 1,038 | 1,038 | 1,012 | 1,035 | +1 | +0.1% | 6,300 |
| 2024/07/01 | 1,031 | 1,039 | 1,019 | 1,034 | -10 | -1% | 2,000 |
| 2024/06/28 | 1,035 | 1,044 | 1,023 | 1,044 | +11 | +1.1% | 1,200 |
| 2024/06/27 | 1,051 | 1,051 | 1,031 | 1,033 | -24 | -2.3% | 1,000 |
| 2024/06/26 | 1,062 | 1,062 | 1,055 | 1,057 | +10 | +1% | 1,500 |
| 2024/06/25 | 1,062 | 1,062 | 1,030 | 1,047 | -2 | -0.2% | 4,600 |
| 2024/06/24 | 1,061 | 1,061 | 1,021 | 1,049 | -12 | -1.1% | 2,300 |
| 2024/06/21 | 1,049 | 1,067 | 1,049 | 1,061 | +3 | +0.3% | 7,800 |
| 2024/06/20 | 1,043 | 1,058 | 1,043 | 1,058 | +4 | +0.4% | 8,200 |
| 2024/06/19 | 1,052 | 1,054 | 1,052 | 1,054 | +2 | +0.2% | 10,200 |
| 2024/06/18 | 1,057 | 1,058 | 1,052 | 1,052 | +4 | +0.4% | 10,700 |
| 2024/06/17 | 1,075 | 1,075 | 1,020 | 1,048 | -17 | -1.6% | 3,600 |
| 2024/06/14 | 1,048 | 1,067 | 1,041 | 1,065 | +3 | +0.3% | 2,900 |
| 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 |
201～
250
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
