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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,184 | 1,192 | 1,158 | 1,186 | -28 | -2.3% | 12,000 |
2020/10/28 | 1,238 | 1,245 | 1,200 | 1,214 | -26 | -2.1% | 5,700 |
2020/10/27 | 1,250 | 1,267 | 1,236 | 1,240 | +4 | +0.3% | 3,300 |
2020/10/26 | 1,250 | 1,278 | 1,235 | 1,236 | +2 | +0.2% | 9,300 |
2020/10/23 | 1,240 | 1,253 | 1,230 | 1,234 | -16 | -1.3% | 6,800 |
2020/10/22 | 1,300 | 1,300 | 1,235 | 1,250 | -25 | -2% | 10,900 |
2020/10/21 | 1,292 | 1,307 | 1,275 | 1,275 | -1 | -0.1% | 5,900 |
2020/10/20 | 1,274 | 1,298 | 1,270 | 1,276 | -28 | -2.1% | 7,400 |
2020/10/19 | 1,302 | 1,304 | 1,283 | 1,304 | +2 | +0.2% | 3,200 |
2020/10/16 | 1,298 | 1,302 | 1,273 | 1,302 | +4 | +0.3% | 8,800 |
2020/10/15 | 1,290 | 1,315 | 1,268 | 1,298 | -3 | -0.2% | 13,700 |
2020/10/14 | 1,304 | 1,310 | 1,266 | 1,301 | -93 | -6.7% | 52,500 |
2020/10/13 | 1,442 | 1,442 | 1,387 | 1,394 | -46 | -3.2% | 16,300 |
2020/10/12 | 1,407 | 1,442 | 1,406 | 1,440 | +33 | +2.3% | 9,200 |
2020/10/09 | 1,413 | 1,430 | 1,380 | 1,407 | ±0 | ±0% | 16,100 |
2020/10/08 | 1,400 | 1,413 | 1,384 | 1,407 | +11 | +0.8% | 18,200 |
2020/10/07 | 1,380 | 1,396 | 1,362 | 1,396 | +20 | +1.5% | 13,000 |
2020/10/06 | 1,338 | 1,376 | 1,329 | 1,376 | +44 | +3.3% | 9,200 |
2020/10/05 | 1,313 | 1,346 | 1,313 | 1,332 | +13 | +1% | 3,500 |
2020/10/02 | 1,350 | 1,352 | 1,310 | 1,319 | - | - | 6,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,360 | 1,365 | 1,341 | 1,350 | +14 | +1% | 9,400 |
2020/09/29 | 1,334 | 1,350 | 1,326 | 1,336 | +16 | +1.2% | 5,200 |
2020/09/28 | 1,348 | 1,348 | 1,320 | 1,320 | -5 | -0.4% | 4,700 |
2020/09/25 | 1,311 | 1,333 | 1,289 | 1,325 | +14 | +1.1% | 6,600 |
2020/09/24 | 1,341 | 1,345 | 1,275 | 1,311 | -31 | -2.3% | 7,500 |
2020/09/23 | 1,350 | 1,355 | 1,316 | 1,342 | +2 | +0.1% | 7,400 |
2020/09/18 | 1,334 | 1,344 | 1,320 | 1,340 | +19 | +1.4% | 4,300 |
2020/09/17 | 1,331 | 1,338 | 1,314 | 1,321 | -40 | -2.9% | 11,500 |
2020/09/16 | 1,376 | 1,376 | 1,353 | 1,361 | -9 | -0.7% | 8,000 |
2020/09/15 | 1,355 | 1,370 | 1,350 | 1,370 | +14 | +1% | 7,500 |
2020/09/14 | 1,349 | 1,369 | 1,340 | 1,356 | +33 | +2.5% | 16,200 |
2020/09/11 | 1,316 | 1,344 | 1,300 | 1,323 | +24 | +1.8% | 21,100 |
2020/09/10 | 1,298 | 1,315 | 1,288 | 1,299 | +12 | +0.9% | 12,700 |
2020/09/09 | 1,274 | 1,295 | 1,266 | 1,287 | +6 | +0.5% | 7,400 |
2020/09/08 | 1,253 | 1,297 | 1,253 | 1,281 | +22 | +1.7% | 6,800 |
2020/09/07 | 1,260 | 1,283 | 1,250 | 1,259 | -1 | -0.1% | 5,500 |
2020/09/04 | 1,254 | 1,293 | 1,249 | 1,260 | -33 | -2.6% | 9,700 |
2020/09/03 | 1,280 | 1,300 | 1,280 | 1,293 | +16 | +1.3% | 3,700 |
2020/09/02 | 1,283 | 1,307 | 1,267 | 1,277 | -11 | -0.9% | 19,300 |
2020/09/01 | 1,315 | 1,315 | 1,262 | 1,288 | -10 | -0.8% | 5,700 |
2020/08/31 | 1,290 | 1,328 | 1,289 | 1,298 | +8 | +0.6% | 5,400 |
2020/08/28 | 1,316 | 1,316 | 1,228 | 1,290 | -10 | -0.8% | 9,500 |
2020/08/27 | 1,326 | 1,326 | 1,292 | 1,300 | -26 | -2% | 8,200 |
2020/08/26 | 1,283 | 1,333 | 1,275 | 1,326 | +40 | +3.1% | 13,900 |
2020/08/25 | 1,294 | 1,314 | 1,277 | 1,286 | -8 | -0.6% | 17,500 |
2020/08/24 | 1,290 | 1,306 | 1,273 | 1,294 | +4 | +0.3% | 9,600 |
2020/08/21 | 1,309 | 1,309 | 1,285 | 1,290 | -1 | -0.1% | 2,200 |
2020/08/20 | 1,305 | 1,316 | 1,290 | 1,291 | -12 | -0.9% | 7,100 |
2020/08/19 | 1,300 | 1,308 | 1,291 | 1,303 | +13 | +1% | 2,800 |
1151~
1200
件表示中 / 2540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 | 95,000円 | +24.9% | +44.5% | 0.00% | 13.04倍 | 1.50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 |
DIシステム | 92,900円 | +10.1% | +4.7% | 2.91% | 11.40倍 | 1.79倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
IPSHD | 115,100円 | +11.9% | +7.4% | 3.30% | 10.75倍 | 1.78倍 |
|
関西地盤に企業向け情報システム開発。SAPのERPを中心に販売。25年7月、持株会社移行 |
イノベーション | 101,300円 | +55.3% | 0.0% | 3.95% | 13.40倍 | 0.79倍 |
|
IT製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
アスマーク | 239,100円 | - | - | 3.22% | 9.64倍 | 1.92倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
市場注目の銘柄
チャート関連のコラム