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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,151 | 1,158 | 1,134 | 1,152 | -11 | -0.9% | 3,500 |
| 2024/03/29 | 1,157 | 1,165 | 1,141 | 1,163 | +14 | +1.2% | 7,700 |
| 2024/03/28 | 1,137 | 1,159 | 1,132 | 1,149 | -1 | -0.1% | 2,700 |
| 2024/03/27 | 1,158 | 1,158 | 1,138 | 1,150 | -8 | -0.7% | 1,300 |
| 2024/03/26 | 1,145 | 1,160 | 1,131 | 1,158 | +7 | +0.6% | 3,000 |
| 2024/03/25 | 1,160 | 1,160 | 1,138 | 1,151 | -13 | -1.1% | 3,900 |
| 2024/03/22 | 1,172 | 1,172 | 1,141 | 1,164 | -3 | -0.3% | 5,400 |
| 2024/03/21 | 1,167 | 1,175 | 1,158 | 1,167 | +1 | +0.1% | 5,200 |
| 2024/03/19 | 1,144 | 1,166 | 1,144 | 1,166 | +5 | +0.4% | 2,000 |
| 2024/03/18 | 1,133 | 1,170 | 1,130 | 1,161 | +28 | +2.5% | 11,900 |
| 2024/03/15 | 1,123 | 1,133 | 1,114 | 1,133 | +11 | +1% | 5,200 |
| 2024/03/14 | 1,121 | 1,134 | 1,121 | 1,122 | -7 | -0.6% | 2,100 |
| 2024/03/13 | 1,136 | 1,140 | 1,112 | 1,129 | -2 | -0.2% | 5,600 |
| 2024/03/12 | 1,100 | 1,139 | 1,100 | 1,131 | +21 | +1.9% | 6,900 |
| 2024/03/11 | 1,105 | 1,126 | 1,088 | 1,110 | -9 | -0.8% | 6,200 |
| 2024/03/08 | 1,114 | 1,139 | 1,111 | 1,119 | -10 | -0.9% | 6,300 |
| 2024/03/07 | 1,149 | 1,153 | 1,107 | 1,129 | -14 | -1.2% | 14,600 |
| 2024/03/06 | 1,134 | 1,166 | 1,134 | 1,143 | +5 | +0.4% | 6,400 |
| 2024/03/05 | 1,130 | 1,160 | 1,107 | 1,138 | +7 | +0.6% | 15,100 |
| 2024/03/04 | 1,140 | 1,151 | 1,124 | 1,131 | -28 | -2.4% | 9,400 |
| 2024/03/01 | 1,162 | 1,171 | 1,140 | 1,159 | +4 | +0.3% | 5,500 |
| 2024/02/29 | 1,157 | 1,159 | 1,138 | 1,155 | -20 | -1.7% | 7,200 |
| 2024/02/28 | 1,165 | 1,185 | 1,160 | 1,175 | +35 | +3.1% | 14,600 |
| 2024/02/27 | 1,146 | 1,158 | 1,102 | 1,140 | -6 | -0.5% | 18,500 |
| 2024/02/26 | 1,161 | 1,180 | 1,141 | 1,146 | -7 | -0.6% | 19,400 |
| 2024/02/22 | 1,180 | 1,181 | 1,100 | 1,153 | -27 | -2.3% | 61,800 |
| 2024/02/21 | 1,124 | 1,195 | 1,116 | 1,180 | +88 | +8.1% | 78,300 |
| 2024/02/20 | 1,100 | 1,128 | 1,080 | 1,092 | +15 | +1.4% | 25,700 |
| 2024/02/19 | 1,016 | 1,079 | 1,016 | 1,077 | +61 | +6% | 31,200 |
| 2024/02/16 | 1,000 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 20,500 |
| 2024/02/15 | 1,020 | 1,020 | 1,003 | 1,003 | -6 | -0.6% | 9,500 |
| 2024/02/14 | 1,004 | 1,009 | 998 | 1,009 | +14 | +1.4% | 8,500 |
| 2024/02/13 | 1,010 | 1,010 | 995 | 995 | -19 | -1.9% | 9,400 |
| 2024/02/09 | 1,014 | 1,015 | 1,002 | 1,014 | +12 | +1.2% | 7,300 |
| 2024/02/08 | 1,019 | 1,019 | 1,001 | 1,002 | -12 | -1.2% | 7,100 |
| 2024/02/07 | 1,002 | 1,014 | 996 | 1,014 | +11 | +1.1% | 8,400 |
| 2024/02/06 | 1,018 | 1,018 | 1,002 | 1,003 | -10 | -1% | 11,300 |
| 2024/02/05 | 1,007 | 1,014 | 1,000 | 1,013 | +6 | +0.6% | 3,900 |
| 2024/02/02 | 989 | 1,015 | 989 | 1,007 | +21 | +2.1% | 28,500 |
| 2024/02/01 | 993 | 993 | 984 | 986 | -13 | -1.3% | 7,400 |
| 2024/01/31 | 992 | 1,001 | 990 | 999 | -5 | -0.5% | 9,500 |
| 2024/01/30 | 1,006 | 1,009 | 986 | 1,004 | -5 | -0.5% | 26,300 |
| 2024/01/29 | 1,001 | 1,010 | 998 | 1,009 | +8 | +0.8% | 3,600 |
| 2024/01/26 | 996 | 1,018 | 996 | 1,001 | -22 | -2.2% | 11,400 |
| 2024/01/25 | 989 | 1,023 | 989 | 1,023 | +37 | +3.8% | 9,600 |
| 2024/01/24 | 989 | 999 | 980 | 986 | -6 | -0.6% | 12,500 |
| 2024/01/23 | 1,007 | 1,008 | 990 | 992 | -10 | -1% | 9,500 |
| 2024/01/22 | 995 | 1,014 | 995 | 1,002 | +5 | +0.5% | 10,000 |
| 2024/01/19 | 989 | 1,003 | 982 | 997 | +8 | +0.8% | 6,500 |
| 2024/01/18 | 971 | 989 | 971 | 989 | +18 | +1.9% | 11,400 |
251～
300
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
