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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,615 | 1,615 | 1,556 | 1,556 | -59 | -3.7% | 25,500 |
| 2023/08/25 | 1,602 | 1,635 | 1,583 | 1,615 | +13 | +0.8% | 17,700 |
| 2023/08/24 | 1,624 | 1,628 | 1,597 | 1,602 | -5 | -0.3% | 15,300 |
| 2023/08/23 | 1,604 | 1,611 | 1,577 | 1,607 | +10 | +0.6% | 12,700 |
| 2023/08/22 | 1,636 | 1,649 | 1,595 | 1,597 | -24 | -1.5% | 32,300 |
| 2023/08/21 | 1,581 | 1,632 | 1,581 | 1,621 | +44 | +2.8% | 22,200 |
| 2023/08/18 | 1,568 | 1,596 | 1,552 | 1,577 | -9 | -0.6% | 17,700 |
| 2023/08/17 | 1,555 | 1,610 | 1,545 | 1,586 | +55 | +3.6% | 31,000 |
| 2023/08/16 | 1,502 | 1,551 | 1,500 | 1,531 | +8 | +0.5% | 16,800 |
| 2023/08/15 | 1,516 | 1,529 | 1,477 | 1,523 | +13 | +0.9% | 35,700 |
| 2023/08/14 | 1,593 | 1,593 | 1,509 | 1,510 | -56 | -3.6% | 38,100 |
| 2023/08/10 | 1,526 | 1,568 | 1,526 | 1,566 | +24 | +1.6% | 17,000 |
| 2023/08/09 | 1,562 | 1,590 | 1,526 | 1,542 | -42 | -2.7% | 33,800 |
| 2023/08/08 | 1,600 | 1,625 | 1,570 | 1,584 | -16 | -1% | 20,800 |
| 2023/08/07 | 1,590 | 1,617 | 1,555 | 1,600 | -5 | -0.3% | 27,000 |
| 2023/08/04 | 1,600 | 1,628 | 1,584 | 1,605 | +3 | +0.2% | 16,100 |
| 2023/08/03 | 1,652 | 1,660 | 1,584 | 1,602 | -57 | -3.4% | 53,700 |
| 2023/08/02 | 1,672 | 1,692 | 1,659 | 1,659 | -27 | -1.6% | 12,300 |
| 2023/08/01 | 1,658 | 1,691 | 1,642 | 1,686 | +28 | +1.7% | 31,900 |
| 2023/07/31 | 1,653 | 1,679 | 1,633 | 1,658 | +5 | +0.3% | 27,700 |
| 2023/07/28 | 1,687 | 1,713 | 1,630 | 1,653 | -69 | -4% | 76,500 |
| 2023/07/27 | 1,700 | 1,731 | 1,670 | 1,722 | +10 | +0.6% | 27,700 |
| 2023/07/26 | 1,746 | 1,760 | 1,705 | 1,712 | -43 | -2.5% | 34,900 |
| 2023/07/25 | 1,750 | 1,777 | 1,724 | 1,755 | -11 | -0.6% | 35,400 |
| 2023/07/24 | 1,805 | 1,838 | 1,746 | 1,766 | -21 | -1.2% | 62,000 |
| 2023/07/21 | 1,768 | 1,825 | 1,713 | 1,787 | +33 | +1.9% | 81,900 |
| 2023/07/20 | 1,788 | 1,801 | 1,735 | 1,754 | -50 | -2.8% | 45,600 |
| 2023/07/19 | 1,721 | 1,829 | 1,701 | 1,804 | +82 | +4.8% | 95,400 |
| 2023/07/18 | 1,657 | 1,796 | 1,657 | 1,722 | +47 | +2.8% | 114,900 |
| 2023/07/14 | 1,779 | 1,781 | 1,671 | 1,675 | -103 | -5.8% | 170,400 |
| 2023/07/13 | 1,668 | 1,846 | 1,653 | 1,778 | +73 | +4.3% | 499,400 |
| 2023/07/12 | 1,751 | 1,940 | 1,700 | 1,705 | +140 | +8.9% | 1,811,800 |
| 2023/07/11 | 1,619 | 1,620 | 1,532 | 1,565 | -23 | -1.4% | 86,200 |
| 2023/07/10 | 1,564 | 1,610 | 1,544 | 1,588 | +47 | +3% | 79,200 |
| 2023/07/07 | 1,477 | 1,572 | 1,477 | 1,541 | +33 | +2.2% | 42,300 |
| 2023/07/06 | 1,505 | 1,526 | 1,476 | 1,508 | -3 | -0.2% | 21,700 |
| 2023/07/05 | 1,549 | 1,565 | 1,501 | 1,511 | -36 | -2.3% | 41,200 |
| 2023/07/04 | 1,541 | 1,547 | 1,516 | 1,547 | +6 | +0.4% | 24,900 |
| 2023/07/03 | 1,538 | 1,553 | 1,527 | 1,541 | +30 | +2% | 10,200 |
| 2023/06/30 | 1,511 | 1,524 | 1,491 | 1,511 | +10 | +0.7% | 3,400 |
| 2023/06/29 | 1,532 | 1,549 | 1,501 | 1,501 | -22 | -1.4% | 8,200 |
| 2023/06/28 | 1,498 | 1,536 | 1,489 | 1,523 | +39 | +2.6% | 13,600 |
| 2023/06/27 | 1,464 | 1,494 | 1,445 | 1,484 | +12 | +0.8% | 13,400 |
| 2023/06/26 | 1,515 | 1,515 | 1,468 | 1,472 | -35 | -2.3% | 9,200 |
| 2023/06/23 | 1,527 | 1,527 | 1,458 | 1,507 | +7 | +0.5% | 19,500 |
| 2023/06/22 | 1,539 | 1,547 | 1,489 | 1,500 | -36 | -2.3% | 15,900 |
| 2023/06/21 | 1,531 | 1,550 | 1,521 | 1,536 | -9 | -0.6% | 13,700 |
| 2023/06/20 | 1,555 | 1,567 | 1,542 | 1,545 | -16 | -1% | 19,200 |
| 2023/06/19 | 1,519 | 1,566 | 1,488 | 1,561 | +40 | +2.6% | 39,800 |
| 2023/06/16 | 1,470 | 1,530 | 1,452 | 1,521 | +55 | +3.8% | 36,200 |
401～
450
件表示中 / 2482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 | 68,400円 | +24.9% | +10.9% | 0.00% | 15.92倍 | 1.08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 |
| リンカーズ | 14,800円 | - | - | 0.00% | - | 1.44倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| セキュアヴェイ | 26,100円 | +12.9% | - | 0.00% | 60.84倍 | 1.84倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| 駅 探 | 33,900円 | -13.5% | +437.0% | 4.13% | 20.00倍 | 1.00倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| Ａｍａｚｉａ | 29,200円 | -15.0% | - | 0.00% | - | 1.58倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
市場注目の銘柄
チャート関連のコラム
