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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 4,840 | 5,280 | 4,760 | 5,000 | +90 | +1.8% | 238,700 |
| 2017/07/06 | 5,170 | 5,180 | 4,890 | 4,910 | -210 | -4.1% | 144,300 |
| 2017/07/05 | 5,210 | 5,290 | 5,040 | 5,120 | -150 | -2.8% | 118,100 |
| 2017/07/04 | 5,440 | 5,520 | 5,030 | 5,270 | -140 | -2.6% | 253,700 |
| 2017/07/03 | 5,220 | 5,610 | 5,110 | 5,410 | +210 | +4% | 288,400 |
| 2017/06/30 | 5,010 | 5,380 | 5,010 | 5,200 | +50 | +1% | 207,500 |
| 2017/06/29 | 5,390 | 5,480 | 5,110 | 5,150 | -90 | -1.7% | 338,300 |
| 2017/06/28 | 5,350 | 5,530 | 5,050 | 5,240 | -210 | -3.9% | 491,700 |
| 2017/06/27 | 5,410 | 6,000 | 5,400 | 5,450 | -60 | -1.1% | 737,600 |
| 2017/06/26 | 6,100 | 6,160 | 5,480 | 5,510 | -850 | -13.4% | 825,700 |
| 2017/06/23 | 6,200 | 6,940 | 5,820 | 6,360 | +360 | +6% | 2,013,200 |
| 2017/06/22 | 5,600 | 6,000 | 5,320 | 6,000 | +1,000 | +20% | 985,500 |
| 2017/06/21 | 4,650 | 5,000 | 4,635 | 5,000 | +700 | +16.3% | 182,700 |
| 2017/06/20 | 4,290 | 4,535 | 4,145 | 4,300 | ±0 | ±0% | 315,800 |
| 2017/06/19 | 3,655 | 4,300 | 3,655 | 4,300 | +680 | +18.8% | 258,300 |
| 2017/06/16 | 3,700 | 3,745 | 3,570 | 3,620 | -135 | -3.6% | 98,300 |
| 2017/06/15 | 3,830 | 4,385 | 3,705 | 3,755 | -20 | -0.5% | 434,000 |
| 2017/06/14 | 3,640 | 3,820 | 3,630 | 3,775 | +210 | +5.9% | 112,900 |
| 2017/06/13 | 3,360 | 3,620 | 3,360 | 3,565 | +185 | +5.5% | 71,800 |
| 2017/06/12 | 3,490 | 3,500 | 3,340 | 3,380 | -90 | -2.6% | 47,400 |
| 2017/06/09 | 3,500 | 3,500 | 3,425 | 3,470 | +40 | +1.2% | 15,900 |
| 2017/06/08 | 3,480 | 3,545 | 3,415 | 3,430 | -75 | -2.1% | 12,500 |
| 2017/06/07 | 3,450 | 3,505 | 3,430 | 3,505 | +85 | +2.5% | 16,900 |
| 2017/06/06 | 3,580 | 3,585 | 3,400 | 3,420 | -155 | -4.3% | 38,400 |
| 2017/06/05 | 3,465 | 3,580 | 3,460 | 3,575 | +85 | +2.4% | 32,600 |
| 2017/06/02 | 3,510 | 3,580 | 3,450 | 3,490 | +35 | +1% | 33,100 |
| 2017/06/01 | 3,455 | 3,520 | 3,435 | 3,455 | -15 | -0.4% | 15,600 |
| 2017/05/31 | 3,480 | 3,510 | 3,425 | 3,470 | -10 | -0.3% | 11,600 |
| 2017/05/30 | 3,515 | 3,545 | 3,440 | 3,480 | -15 | -0.4% | 23,100 |
| 2017/05/29 | 3,440 | 3,540 | 3,435 | 3,495 | +30 | +0.9% | 30,300 |
| 2017/05/26 | 3,440 | 3,525 | 3,395 | 3,465 | +65 | +1.9% | 36,400 |
| 2017/05/25 | 3,420 | 3,440 | 3,355 | 3,400 | +15 | +0.4% | 21,200 |
| 2017/05/24 | 3,300 | 3,400 | 3,300 | 3,385 | +100 | +3% | 29,400 |
| 2017/05/23 | 3,325 | 3,350 | 3,275 | 3,285 | +5 | +0.2% | 16,700 |
| 2017/05/22 | 3,235 | 3,320 | 3,215 | 3,280 | +105 | +3.3% | 19,700 |
| 2017/05/19 | 3,280 | 3,320 | 3,170 | 3,175 | -55 | -1.7% | 14,700 |
| 2017/05/18 | 3,110 | 3,265 | 3,110 | 3,230 | +25 | +0.8% | 14,500 |
| 2017/05/17 | 3,300 | 3,305 | 3,200 | 3,205 | -95 | -2.9% | 20,500 |
| 2017/05/16 | 3,350 | 3,350 | 3,300 | 3,300 | -35 | -1% | 10,900 |
| 2017/05/15 | 3,330 | 3,355 | 3,310 | 3,335 | -20 | -0.6% | 9,600 |
| 2017/05/12 | 3,435 | 3,435 | 3,315 | 3,355 | -95 | -2.8% | 20,300 |
| 2017/05/11 | 3,380 | 3,465 | 3,380 | 3,450 | +70 | +2.1% | 18,200 |
| 2017/05/10 | 3,445 | 3,480 | 3,355 | 3,380 | -110 | -3.2% | 45,200 |
| 2017/05/09 | 3,395 | 3,700 | 3,390 | 3,490 | +140 | +4.2% | 173,300 |
| 2017/05/08 | 3,305 | 3,385 | 3,270 | 3,350 | +80 | +2.4% | 26,000 |
| 2017/05/02 | 3,285 | 3,315 | 3,260 | 3,270 | -45 | -1.4% | 23,400 |
| 2017/05/01 | 3,135 | 3,315 | 3,120 | 3,315 | +180 | +5.7% | 40,200 |
| 2017/04/28 | 3,225 | 3,280 | 3,130 | 3,135 | -125 | -3.8% | 24,800 |
| 2017/04/27 | 3,230 | 3,290 | 3,180 | 3,260 | +20 | +0.6% | 17,300 |
| 2017/04/26 | 3,220 | 3,290 | 3,185 | 3,240 | +130 | +4.2% | 54,800 |
2001～
2050
件表示中 / 2584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 | 103,800円 | +24.9% | +44.5% | 0.00% | 14.25倍 | 1.64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 |
| ＳＣＡＴ | 59,300円 | +4.8% | +37.8% | 2.48% | 12.41倍 | 0.85倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| 中央経済 | 70,500円 | -1.3% | +0.8% | 1.42% | 37.40倍 | 0.64倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| オルトプラス | 7,800円 | -20.4% | - | 0.00% | - | 3.33倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| はてな | 99,500円 | - | - | - | - | 1.06倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム
