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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 989 | 1,000 | 969 | 971 | -18 | -1.8% | 29,100 |
| 2024/01/16 | 993 | 1,008 | 986 | 989 | -7 | -0.7% | 26,000 |
| 2024/01/15 | 1,028 | 1,049 | 962 | 996 | -60 | -5.7% | 127,800 |
| 2024/01/12 | 1,035 | 1,056 | 1,002 | 1,056 | +16 | +1.5% | 42,500 |
| 2024/01/11 | 1,050 | 1,054 | 1,033 | 1,040 | -2 | -0.2% | 24,600 |
| 2024/01/10 | 1,051 | 1,055 | 1,035 | 1,042 | -9 | -0.9% | 21,000 |
| 2024/01/09 | 1,030 | 1,055 | 1,030 | 1,051 | +18 | +1.7% | 26,400 |
| 2024/01/05 | 1,035 | 1,044 | 1,000 | 1,033 | -1 | -0.1% | 25,200 |
| 2024/01/04 | 976 | 1,044 | 969 | 1,034 | +52 | +5.3% | 35,700 |
| 2023/12/29 | 983 | 988 | 970 | 982 | +3 | +0.3% | 21,500 |
| 2023/12/28 | 961 | 979 | 949 | 979 | +18 | +1.9% | 22,500 |
| 2023/12/27 | 943 | 963 | 933 | 961 | +32 | +3.4% | 31,200 |
| 2023/12/26 | 938 | 941 | 927 | 929 | -9 | -1% | 15,800 |
| 2023/12/25 | 938 | 945 | 937 | 938 | +2 | +0.2% | 13,200 |
| 2023/12/22 | 959 | 960 | 933 | 936 | -22 | -2.3% | 17,700 |
| 2023/12/21 | 958 | 965 | 955 | 958 | -17 | -1.7% | 12,900 |
| 2023/12/20 | 970 | 988 | 968 | 975 | -3 | -0.3% | 8,600 |
| 2023/12/19 | 954 | 982 | 954 | 978 | +14 | +1.5% | 23,100 |
| 2023/12/18 | 988 | 988 | 952 | 964 | -6 | -0.6% | 8,300 |
| 2023/12/15 | 950 | 972 | 950 | 970 | +17 | +1.8% | 14,500 |
| 2023/12/14 | 965 | 979 | 953 | 953 | -8 | -0.8% | 14,200 |
| 2023/12/13 | 952 | 979 | 952 | 961 | +4 | +0.4% | 12,300 |
| 2023/12/12 | 975 | 975 | 953 | 957 | -24 | -2.4% | 20,700 |
| 2023/12/11 | 973 | 993 | 973 | 981 | +12 | +1.2% | 17,600 |
| 2023/12/08 | 988 | 993 | 965 | 969 | -20 | -2% | 19,600 |
| 2023/12/07 | 1,006 | 1,006 | 989 | 989 | -24 | -2.4% | 15,300 |
| 2023/12/06 | 992 | 1,016 | 992 | 1,013 | +21 | +2.1% | 12,000 |
| 2023/12/05 | 998 | 1,001 | 980 | 992 | -17 | -1.7% | 21,900 |
| 2023/12/04 | 1,009 | 1,013 | 997 | 1,009 | -1 | -0.1% | 13,600 |
| 2023/12/01 | 1,009 | 1,014 | 999 | 1,010 | +1 | +0.1% | 18,900 |
| 2023/11/30 | 1,020 | 1,025 | 1,004 | 1,009 | -19 | -1.8% | 22,600 |
| 2023/11/29 | 1,036 | 1,052 | 1,022 | 1,028 | -25 | -2.4% | 23,600 |
| 2023/11/28 | 1,036 | 1,054 | 1,030 | 1,053 | +24 | +2.3% | 28,600 |
| 2023/11/27 | 1,070 | 1,085 | 980 | 1,029 | -18 | -1.7% | 87,200 |
| 2023/11/24 | 1,025 | 1,048 | 1,025 | 1,047 | +29 | +2.8% | 17,800 |
| 2023/11/22 | 1,040 | 1,040 | 1,016 | 1,018 | -22 | -2.1% | 14,800 |
| 2023/11/21 | 1,016 | 1,044 | 1,015 | 1,040 | +19 | +1.9% | 25,400 |
| 2023/11/20 | 985 | 1,028 | 982 | 1,021 | +39 | +4% | 41,800 |
| 2023/11/17 | 977 | 984 | 968 | 982 | +5 | +0.5% | 14,900 |
| 2023/11/16 | 970 | 982 | 957 | 977 | -5 | -0.5% | 19,300 |
| 2023/11/15 | 960 | 985 | 960 | 982 | +32 | +3.4% | 29,100 |
| 2023/11/14 | 962 | 962 | 948 | 950 | -12 | -1.2% | 8,700 |
| 2023/11/13 | 940 | 963 | 940 | 962 | +25 | +2.7% | 16,600 |
| 2023/11/10 | 951 | 955 | 932 | 937 | -22 | -2.3% | 16,800 |
| 2023/11/09 | 958 | 963 | 950 | 959 | -5 | -0.5% | 20,900 |
| 2023/11/08 | 979 | 979 | 952 | 964 | ±0 | ±0% | 19,000 |
| 2023/11/07 | 976 | 986 | 962 | 964 | -27 | -2.7% | 30,000 |
| 2023/11/06 | 958 | 991 | 958 | 991 | +41 | +4.3% | 30,300 |
| 2023/11/02 | 921 | 969 | 921 | 950 | +17 | +1.8% | 35,600 |
| 2023/11/01 | 925 | 935 | 914 | 933 | +23 | +2.5% | 29,300 |
301～
350
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
