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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,320 | 1,330 | 1,291 | 1,312 | -18 | -1.4% | 19,000 |
| 2018/07/25 | 1,336 | 1,347 | 1,313 | 1,330 | -18 | -1.3% | 16,500 |
| 2018/07/24 | 1,240 | 1,354 | 1,233 | 1,348 | +122 | +10% | 92,800 |
| 2018/07/23 | 1,216 | 1,234 | 1,193 | 1,226 | +10 | +0.8% | 17,000 |
| 2018/07/20 | 1,226 | 1,226 | 1,186 | 1,216 | -15 | -1.2% | 20,500 |
| 2018/07/19 | 1,246 | 1,249 | 1,220 | 1,231 | +13 | +1.1% | 18,100 |
| 2018/07/18 | 1,194 | 1,243 | 1,180 | 1,218 | +20 | +1.7% | 33,400 |
| 2018/07/17 | 1,143 | 1,235 | 1,143 | 1,198 | +37 | +3.2% | 30,600 |
| 2018/07/13 | 1,102 | 1,224 | 1,101 | 1,161 | +45 | +4% | 57,700 |
| 2018/07/12 | 1,120 | 1,122 | 1,056 | 1,116 | -4 | -0.4% | 23,300 |
| 2018/07/11 | 1,141 | 1,177 | 1,106 | 1,120 | -27 | -2.4% | 47,600 |
| 2018/07/10 | 1,186 | 1,203 | 1,140 | 1,147 | -42 | -3.5% | 73,500 |
| 2018/07/09 | 1,039 | 1,204 | 1,026 | 1,189 | +150 | +14.4% | 165,700 |
| 2018/07/06 | 1,018 | 1,059 | 1,003 | 1,039 | +37 | +3.7% | 45,500 |
| 2018/07/05 | 1,052 | 1,066 | 1,002 | 1,002 | -56 | -5.3% | 64,700 |
| 2018/07/04 | 1,082 | 1,110 | 1,058 | 1,058 | -44 | -4% | 36,000 |
| 2018/07/03 | 1,148 | 1,152 | 1,072 | 1,102 | -32 | -2.8% | 60,400 |
| 2018/07/02 | 1,196 | 1,196 | 1,133 | 1,134 | -32 | -2.7% | 27,100 |
| 2018/06/29 | 1,117 | 1,227 | 1,104 | 1,166 | +46 | +4.1% | 49,500 |
| 2018/06/28 | 1,187 | 1,195 | 1,100 | 1,120 | -79 | -6.6% | 102,400 |
| 2018/06/27 | 1,210 | 1,218 | 1,188 | 1,199 | -9 | -0.7% | 29,400 |
| 2018/06/26 | 1,205 | 1,260 | 1,173 | 1,208 | -27 | -2.2% | 84,300 |
| 2018/06/25 | 1,312 | 1,313 | 1,235 | 1,235 | -85 | -6.4% | 94,500 |
| 2018/06/22 | 1,457 | 1,457 | 1,288 | 1,320 | -152 | -10.3% | 134,200 |
| 2018/06/21 | 1,513 | 1,526 | 1,466 | 1,472 | -67 | -4.4% | 54,900 |
| 2018/06/20 | 1,625 | 1,630 | 1,508 | 1,539 | -95 | -5.8% | 78,000 |
| 2018/06/19 | 1,740 | 1,740 | 1,631 | 1,634 | -109 | -6.3% | 70,400 |
| 2018/06/18 | 1,785 | 1,787 | 1,734 | 1,743 | -47 | -2.6% | 30,600 |
| 2018/06/15 | 1,826 | 1,826 | 1,788 | 1,790 | -22 | -1.2% | 13,300 |
| 2018/06/14 | 1,791 | 1,834 | 1,788 | 1,812 | +16 | +0.9% | 29,400 |
| 2018/06/13 | 1,797 | 1,810 | 1,786 | 1,796 | -1 | -0.1% | 9,700 |
| 2018/06/12 | 1,781 | 1,798 | 1,762 | 1,797 | +18 | +1% | 8,600 |
| 2018/06/11 | 1,780 | 1,783 | 1,752 | 1,779 | -7 | -0.4% | 10,800 |
| 2018/06/08 | 1,797 | 1,797 | 1,763 | 1,786 | -2 | -0.1% | 10,900 |
| 2018/06/07 | 1,789 | 1,810 | 1,786 | 1,788 | +13 | +0.7% | 6,900 |
| 2018/06/06 | 1,766 | 1,788 | 1,750 | 1,775 | -3 | -0.2% | 10,200 |
| 2018/06/05 | 1,787 | 1,796 | 1,771 | 1,778 | -16 | -0.9% | 13,400 |
| 2018/06/04 | 1,775 | 1,809 | 1,775 | 1,794 | +20 | +1.1% | 8,100 |
| 2018/06/01 | 1,771 | 1,787 | 1,753 | 1,774 | +17 | +1% | 12,400 |
| 2018/05/31 | 1,765 | 1,770 | 1,753 | 1,757 | +1 | +0.1% | 3,700 |
| 2018/05/30 | 1,769 | 1,779 | 1,742 | 1,756 | -34 | -1.9% | 11,300 |
| 2018/05/29 | 1,805 | 1,805 | 1,765 | 1,790 | -15 | -0.8% | 13,000 |
| 2018/05/28 | 1,817 | 1,817 | 1,801 | 1,805 | +8 | +0.4% | 3,300 |
| 2018/05/25 | 1,822 | 1,822 | 1,794 | 1,797 | -25 | -1.4% | 7,000 |
| 2018/05/24 | 1,787 | 1,822 | 1,787 | 1,822 | +25 | +1.4% | 4,700 |
| 2018/05/23 | 1,802 | 1,819 | 1,788 | 1,797 | -5 | -0.3% | 11,800 |
| 2018/05/22 | 1,809 | 1,828 | 1,800 | 1,802 | -19 | -1% | 14,700 |
| 2018/05/21 | 1,827 | 1,837 | 1,812 | 1,821 | +15 | +0.8% | 5,300 |
| 2018/05/18 | 1,806 | 1,825 | 1,785 | 1,806 | -7 | -0.4% | 9,900 |
| 2018/05/17 | 1,805 | 1,820 | 1,795 | 1,813 | +32 | +1.8% | 6,600 |
1651～
1700
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
