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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,011 | 1,015 | 1,011 | 1,015 | +9 | +0.9% | 1,200 |
| 2024/04/25 | 1,008 | 1,015 | 1,000 | 1,006 | +5 | +0.5% | 5,600 |
| 2024/04/24 | 996 | 1,014 | 996 | 1,001 | +1 | +0.1% | 3,800 |
| 2024/04/23 | 1,018 | 1,018 | 999 | 1,000 | -2 | -0.2% | 8,500 |
| 2024/04/22 | 990 | 1,007 | 990 | 1,002 | +11 | +1.1% | 4,800 |
| 2024/04/19 | 1,000 | 1,023 | 990 | 991 | -9 | -0.9% | 7,600 |
| 2024/04/18 | 995 | 1,007 | 995 | 1,000 | +5 | +0.5% | 7,000 |
| 2024/04/17 | 997 | 997 | 988 | 995 | -2 | -0.2% | 3,400 |
| 2024/04/16 | 998 | 1,000 | 987 | 997 | -1 | -0.1% | 6,100 |
| 2024/04/15 | 1,008 | 1,008 | 988 | 998 | -2 | -0.2% | 7,800 |
| 2024/04/12 | 979 | 1,011 | 964 | 1,000 | -144 | -12.6% | 64,000 |
| 2024/04/11 | 1,142 | 1,150 | 1,140 | 1,144 | -10 | -0.9% | 8,700 |
| 2024/04/10 | 1,145 | 1,154 | 1,145 | 1,154 | +4 | +0.3% | 5,800 |
| 2024/04/09 | 1,145 | 1,150 | 1,143 | 1,150 | +2 | +0.2% | 4,200 |
| 2024/04/08 | 1,158 | 1,158 | 1,145 | 1,148 | -2 | -0.2% | 6,500 |
| 2024/04/05 | 1,136 | 1,158 | 1,136 | 1,150 | ±0 | ±0% | 8,800 |
| 2024/04/04 | 1,143 | 1,158 | 1,143 | 1,150 | ±0 | ±0% | 6,400 |
| 2024/04/03 | 1,142 | 1,151 | 1,117 | 1,150 | -4 | -0.3% | 8,900 |
| 2024/04/02 | 1,131 | 1,154 | 1,125 | 1,154 | +2 | +0.2% | 2,800 |
| 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 |
1～
50
件表示中 / 2245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 | 101,500円 | +1.0% | +3.7% | 0.00% | 13.44倍 | 1.66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、人材派遣特化 |
| アイドマＭＣ | 22,400円 | +0.8% | -13.8% | 4.02% | 13.95倍 | 1.03倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| Ｓイノベション | 79,700円 | +2.3% | +122.2% | 0.00% | 21.31倍 | 2.06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 |
| リンカーズ | 21,900円 | +14.6% | -35.0% | 0.00% | 66.97倍 | 1.73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 |
| エージェンテク | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
