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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 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 |
251～
300
件表示中 / 2549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 | 100,500円 | +24.9% | +44.5% | 0.00% | 13.79倍 | 1.59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 |
| テモナ | 26,500円 | +2.3% | - | 0.00% | 32.92倍 | 3.92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 |
| Ｓイノベション | 79,500円 | +6.1% | +27.7% | 0.00% | 16.09倍 | 1.88倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| 雨風太陽 | 122,000円 | +16.3% | - | 0.00% | 118.10倍 | 8.56倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| Ｗｅｌｂｙ | 35,600円 | +51.5% | - | 0.00% | - | 3.88倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
