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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,347 | 1,377 | 1,324 | 1,370 | +37 | +2.8% | 25,500 |
| 2022/11/17 | 1,311 | 1,339 | 1,306 | 1,333 | +16 | +1.2% | 14,900 |
| 2022/11/16 | 1,310 | 1,332 | 1,288 | 1,317 | +7 | +0.5% | 19,200 |
| 2022/11/15 | 1,348 | 1,348 | 1,309 | 1,310 | -55 | -4% | 31,800 |
| 2022/11/14 | 1,361 | 1,407 | 1,354 | 1,365 | +4 | +0.3% | 30,800 |
| 2022/11/11 | 1,371 | 1,385 | 1,351 | 1,361 | +8 | +0.6% | 28,500 |
| 2022/11/10 | 1,359 | 1,365 | 1,307 | 1,353 | -11 | -0.8% | 29,400 |
| 2022/11/09 | 1,379 | 1,395 | 1,346 | 1,364 | -23 | -1.7% | 31,000 |
| 2022/11/08 | 1,437 | 1,450 | 1,371 | 1,387 | -13 | -0.9% | 70,700 |
| 2022/11/07 | 1,365 | 1,418 | 1,323 | 1,400 | +56 | +4.2% | 97,300 |
| 2022/11/04 | 1,256 | 1,352 | 1,232 | 1,344 | +65 | +5.1% | 48,900 |
| 2022/11/02 | 1,301 | 1,301 | 1,258 | 1,279 | -22 | -1.7% | 26,800 |
| 2022/11/01 | 1,315 | 1,316 | 1,285 | 1,301 | -11 | -0.8% | 24,300 |
| 2022/10/31 | 1,365 | 1,365 | 1,294 | 1,312 | -46 | -3.4% | 60,800 |
| 2022/10/28 | 1,352 | 1,364 | 1,321 | 1,358 | -19 | -1.4% | 23,100 |
| 2022/10/27 | 1,390 | 1,421 | 1,364 | 1,377 | -18 | -1.3% | 28,700 |
| 2022/10/26 | 1,427 | 1,433 | 1,390 | 1,395 | -38 | -2.7% | 35,400 |
| 2022/10/25 | 1,440 | 1,478 | 1,431 | 1,433 | -2 | -0.1% | 26,700 |
| 2022/10/24 | 1,409 | 1,480 | 1,395 | 1,435 | +44 | +3.2% | 81,500 |
| 2022/10/21 | 1,535 | 1,590 | 1,366 | 1,391 | -144 | -9.4% | 200,100 |
| 2022/10/20 | 1,487 | 1,537 | 1,453 | 1,535 | +44 | +3% | 29,500 |
| 2022/10/19 | 1,526 | 1,560 | 1,487 | 1,491 | -44 | -2.9% | 76,100 |
| 2022/10/18 | 1,444 | 1,535 | 1,432 | 1,535 | +84 | +5.8% | 52,800 |
| 2022/10/17 | 1,437 | 1,473 | 1,407 | 1,451 | -11 | -0.8% | 35,600 |
| 2022/10/14 | 1,477 | 1,490 | 1,416 | 1,462 | +30 | +2.1% | 65,200 |
| 2022/10/13 | 1,480 | 1,494 | 1,380 | 1,432 | -88 | -5.8% | 84,700 |
| 2022/10/12 | 1,536 | 1,575 | 1,426 | 1,520 | -96 | -5.9% | 571,600 |
| 2022/10/11 | 1,616 | 1,616 | 1,616 | 1,616 | +300 | +22.8% | 165,200 |
| 2022/10/07 | 1,326 | 1,383 | 1,280 | 1,316 | -10 | -0.8% | 81,300 |
| 2022/10/06 | 1,287 | 1,338 | 1,287 | 1,326 | +26 | +2% | 38,100 |
| 2022/10/05 | 1,279 | 1,320 | 1,250 | 1,300 | +21 | +1.6% | 29,300 |
| 2022/10/04 | 1,193 | 1,279 | 1,185 | 1,279 | +99 | +8.4% | 44,600 |
| 2022/10/03 | 1,122 | 1,186 | 1,122 | 1,180 | +41 | +3.6% | 29,400 |
| 2022/09/30 | 1,109 | 1,170 | 1,102 | 1,139 | +50 | +4.6% | 22,800 |
| 2022/09/29 | 1,185 | 1,185 | 1,089 | 1,089 | -10 | -0.9% | 23,900 |
| 2022/09/28 | 1,112 | 1,127 | 1,076 | 1,099 | -13 | -1.2% | 14,700 |
| 2022/09/27 | 1,135 | 1,135 | 1,112 | 1,112 | -11 | -1% | 11,800 |
| 2022/09/26 | 1,148 | 1,190 | 1,115 | 1,123 | -43 | -3.7% | 15,000 |
| 2022/09/22 | 1,134 | 1,167 | 1,121 | 1,166 | +16 | +1.4% | 12,000 |
| 2022/09/21 | 1,122 | 1,150 | 1,098 | 1,150 | +25 | +2.2% | 13,000 |
| 2022/09/20 | 1,131 | 1,133 | 1,104 | 1,125 | +2 | +0.2% | 5,900 |
| 2022/09/16 | 1,142 | 1,158 | 1,120 | 1,123 | -34 | -2.9% | 9,400 |
| 2022/09/15 | 1,157 | 1,162 | 1,137 | 1,157 | ±0 | ±0% | 8,100 |
| 2022/09/14 | 1,117 | 1,158 | 1,112 | 1,157 | +2 | +0.2% | 7,300 |
| 2022/09/13 | 1,125 | 1,165 | 1,123 | 1,155 | +44 | +4% | 9,200 |
| 2022/09/12 | 1,145 | 1,175 | 1,111 | 1,111 | -20 | -1.8% | 13,800 |
| 2022/09/09 | 1,119 | 1,131 | 1,102 | 1,131 | +16 | +1.4% | 8,800 |
| 2022/09/08 | 1,099 | 1,121 | 1,070 | 1,115 | +26 | +2.4% | 13,600 |
| 2022/09/07 | 1,100 | 1,105 | 1,081 | 1,089 | -20 | -1.8% | 9,300 |
| 2022/09/06 | 1,100 | 1,109 | 1,085 | 1,109 | +9 | +0.8% | 8,000 |
601～
650
件表示中 / 2492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 | 67,100円 | +24.9% | +10.9% | 0.00% | 15.61倍 | 1.06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 |
| フィーチャ | 35,000円 | +13.0% | - | 0.00% | 2058.82倍 | 2.84倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| 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 |
| Ａｍａｚｉａ | 29,300円 | -15.0% | - | 0.00% | - | 1.59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 |
| マイネット | 22,300円 | -3.9% | -81.3% | 0.00% | 188.98倍 | 1.35倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
市場注目の銘柄
チャート関連のコラム
