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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,092 | 1,095 | 1,077 | 1,095 | +3 | +0.3% | 1,400 |
| 2024/05/20 | 1,081 | 1,096 | 1,070 | 1,092 | +11 | +1% | 6,000 |
| 2024/05/17 | 1,080 | 1,095 | 1,071 | 1,081 | +1 | +0.1% | 7,300 |
| 2024/05/16 | 1,094 | 1,094 | 1,080 | 1,080 | -14 | -1.3% | 700 |
| 2024/05/15 | 1,098 | 1,100 | 1,079 | 1,094 | -4 | -0.4% | 4,900 |
| 2024/05/14 | 1,096 | 1,099 | 1,064 | 1,098 | +3 | +0.3% | 7,100 |
| 2024/05/13 | 1,079 | 1,095 | 1,079 | 1,095 | +13 | +1.2% | 2,300 |
| 2024/05/10 | 1,079 | 1,099 | 1,079 | 1,082 | +3 | +0.3% | 7,800 |
| 2024/05/09 | 1,069 | 1,083 | 1,069 | 1,079 | +10 | +0.9% | 2,800 |
| 2024/05/08 | 1,064 | 1,079 | 1,064 | 1,069 | +14 | +1.3% | 2,800 |
| 2024/05/07 | 1,045 | 1,065 | 1,044 | 1,055 | +7 | +0.7% | 1,300 |
| 2024/05/02 | 1,018 | 1,048 | 1,018 | 1,048 | +12 | +1.2% | 2,500 |
| 2024/05/01 | 1,015 | 1,036 | 1,015 | 1,036 | +12 | +1.2% | 3,200 |
| 2024/04/30 | 1,019 | 1,024 | 1,006 | 1,024 | +9 | +0.9% | 5,400 |
| 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 |
301～
350
件表示中 / 2559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 | 94,500円 | +24.9% | +44.5% | 0.00% | 12.97倍 | 1.49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 |
| アイフリーク | 13,500円 | -9.4% | - | 0.00% | - | 4.32倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| アイデミー | 70,400円 | -5.2% | - | 0.00% | - | 2.41倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
| フライト | 23,900円 | +38.1% | - | 0.00% | 40.17倍 | 5.59倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| オルトプラス | 7,100円 | -20.4% | - | 0.00% | - | 3.03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 |
市場注目の銘柄
チャート関連のコラム
