3907 シリコンスタジオ

株価チャート

株価

6/22

前日 (6/21)
1,472
始値
1,457
高値
1,457
安値
1,288
終値 -10.33%
1,320
出来高 +144.44%
134,200

乖離率

株価(5日)
移動平均値
-14.4%
1,542
株価(25日)
移動平均値
-24.18%
1,741
出来高(5日)
移動平均値
+82.29%
73,620

2018/01/29~2018/06/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
06/221,4571,4571,2881,320-10.33%134,20038億1955万-24.18%34.412.63
06/211,5131,5261,4661,472-4.35%54,90040億5329万-16.36%36.522.8
06/201,6251,6301,5081,539-5.81%78,00042億3779万-13.25%38.182.92
06/191,7401,7401,6311,634-6.25%70,40044億9938万-8.41%40.533.1
06/181,7851,7871,7341,743-2.63%30,60047億9952万-2.68%43.243.31
06/151,8261,8261,7881,790-1.21%13,30049億2894万-0.28%44.43.4
06/141,7911,8341,7881,812+0.89%29,40049億8952万+0.89%44.953.44
06/131,7971,8101,7861,796-0.06%9,70049億4546万-0.17%44.553.41
06/121,7811,7981,7621,797+1.01%8,60049億4821万-0.33%44.583.41
06/111,7801,7831,7521,779-0.39%10,80048億9865万-1.55%44.133.38
06/081,7971,7971,7631,786-0.11%10,90049億1792万-1.43%44.313.39
06/071,7891,8101,7861,788+0.73%6,90049億2343万-1.54%44.363.4
06/061,7661,7881,7501,775-0.17%10,20048億8764万-2.31%44.033.37
06/051,7871,7961,7711,778-0.89%13,40048億9590万-2.31%44.113.38
06/041,7751,8091,7751,794+1.13%8,10049億3995万-1.75%44.53.41
06/011,7711,7871,7531,774+0.97%12,40048億8488万-3.01%44.013.37
05/311,7651,7701,7531,757+0.06%3,70048億3807万-4.09%43.593.34
05/301,7691,7791,7421,756-1.9%11,30048億3532万-4.51%43.563.34
05/291,8051,8051,7651,790-0.83%13,00049億2894万-2.82%44.43.4
05/281,8171,8171,8011,805+0.45%3,30049億7024万-1.96%44.783.43
05/251,8221,8221,7941,797-1.37%7,00049億4821万-2.34%44.583.41
05/241,7871,8221,7871,822+1.39%4,70050億1705万-0.87%45.23.46
05/231,8021,8191,7881,797-0.28%11,80049億4821万-2.18%44.583.41
05/221,8091,8281,8001,802-1.04%14,70049億6198万-2.01%44.73.42
05/211,8271,8371,8121,821+0.83%5,30047億5936万-0.92%42.883.28
05/181,8061,8251,7851,806-0.39%9,90047億2016万-1.74%42.523.26
05/171,8051,8201,7951,813+1.8%6,60047億3845万-1.36%42.693.27
05/161,8121,8241,7811,781-1.77%14,20046億5482万-3.15%41.943.21
05/151,8281,8291,8131,813-1.41%5,50047億3845万-1.68%42.693.27
05/141,8261,8401,8071,839+0.71%9,80048億641万-0.43%43.33.32
05/111,8521,8701,8041,826-2.82%20,30047億7243万-1.24%42.993.29
05/101,9031,9201,8321,879-1.16%37,00049億1095万+1.4%44.243.39
05/091,9061,9171,8711,901-0.21%6,70049億6845万+2.59%44.763.43
05/081,8901,9201,8901,905+0.85%7,60049億7890万+2.7%44.863.43
05/071,9071,9111,8821,889+0.37%11,20049億3709万+1.72%44.483.41
05/021,8301,9101,8301,882+2.84%13,00049億1879万+1.35%44.313.39
05/011,8301,8361,8201,830-1.29%4,20047億8288万-1.56%43.093.3
04/271,9051,9051,8521,854-2.73%16,50048億4561万-0.43%43.653.34
04/261,8761,9211,8511,906+1.93%15,20049億8152万+2.36%44.883.44
04/251,8731,8801,8271,870+0.48%11,10048億8743万+0.32%44.033.37
04/241,9221,9341,8571,861-3.07%22,50048億6390万-0.32%43.823.35
04/231,8451,9331,8401,920+4.92%24,20050億1811万+2.67%45.213.46
04/201,7871,8761,7871,830+2.41%26,40046億9138万-2.35%42.263.24
04/191,7751,7871,7611,787+0.39%6,00045億8115万-5.1%41.273.16
04/181,7421,7821,7421,780+2.3%10,40045億6320万-5.97%41.113.15
04/171,7761,8191,7161,740-2.52%20,40044億6066万-8.61%40.193.08
04/161,8501,8571,7631,785-3.51%19,10045億7602万-6.84%41.233.16
04/131,7831,8501,7701,850+3.76%26,90047億4266万-4.05%42.733.27
04/121,8061,8981,7801,783-1.6%73,10045億7089万-7.9%41.183.15
04/111,8201,8261,8011,8120%14,30046億4524万-6.84%41.853.2
04/101,8301,8371,8021,812-1.68%22,70046億4524万-7.31%41.853.2
04/091,8411,8581,8201,843-3.41%29,40047億2471万-6.26%42.563.26
04/061,8861,9501,8351,908+0.69%33,40048億9134万-3.59%44.073.37
04/051,8901,9281,8771,895+0.32%10,10048億5802万-4.73%43.773.35
04/041,9071,9071,8821,889-1.05%7,30048億4264万-5.69%43.633.34
04/031,9141,9151,8741,909+0.79%6,80048億9391万-5.45%44.093.38
04/021,9301,9301,8941,894-2.72%12,60048億5545万-6.97%43.743.35
03/301,9501,9631,9281,947+0.05%11,20049億9132万-5.12%44.973.44
03/291,8951,9461,8851,946+2.96%11,60049億8876万-5.81%44.943.44
03/281,9161,9781,8781,890-1.82%28,60048億4520万-9.22%43.653.34
03/271,9581,9901,9141,925+1.05%34,50049億3493万-8.33%44.463.4
03/261,8511,9321,8011,905+1.98%26,50048億8365万-9.97%443.37
03/231,9201,9291,8631,868-4.35%43,20047億8880万-12.46%43.143.3
03/221,9832,0051,9481,953+0.31%18,30050億378万-9.08%45.083.45
03/201,9371,9851,8891,947+0.52%40,60049億8840万-9.69%44.943.44
03/192,0302,0301,9311,937-3.73%37,40049億6278万-10.57%44.713.42
03/162,0612,0612,0112,012-2.33%28,00051億5494万-7.71%46.443.56
03/152,0372,0602,0182,060+1.13%28,90052億7792万-6.11%47.553.64
03/142,0522,0582,0232,037-0.78%35,80052億1899万-7.41%47.023.6
03/132,0302,0772,0222,053+1.13%29,90052億5999万-6.89%47.393.63
03/122,1002,1172,0222,030-2.78%18,30052億106万-8.64%46.863.59
03/092,1002,1052,0482,088+1.85%18,40053億4966万-6.95%48.23.69
03/082,0322,0722,0262,050+1.54%25,20052億5230万-9.49%47.323.62
03/072,0662,0662,0022,019-2.27%31,30051億7287万-11.64%46.63.57
03/062,1152,1252,0502,066-0.91%25,10052億9329万-10.49%47.693.65
03/052,1512,1522,0802,085-3.7%26,50053億4197万-10.52%48.133.68
03/022,1412,1802,1282,1650%17,30055億4694万-7.99%49.973.83
03/012,2022,2302,1482,165-3.31%32,10055億4694万-8.73%49.973.83
02/282,2782,2972,2222,239-1.71%23,30057億3654万-6.28%51.683.96
02/272,3112,3292,2782,278-2.44%10,00058億3646万-5.16%52.584.03
02/262,3212,3382,3052,335+1.26%6,30059億8250万-3.15%53.94.13
02/232,2922,3182,2762,306+0.48%7,50059億820万-4.43%53.234.08
02/222,3302,3302,2752,295-1.96%6,80058億8001万-5.09%52.974.06
02/212,3152,3542,3112,341-0.43%13,70059億9787万-3.46%54.034.14
02/202,3122,3512,2802,351+1.42%13,70060億2349万-3.41%54.274.15
02/192,3102,3442,2942,318-1.4%21,00059億3894万-5.23%53.54.1
02/162,2372,3752,2362,351+6.24%21,20060億2349万-4.43%54.274.15
02/152,1822,2302,1242,213+3.07%13,70056億6992万-10.44%51.083.91
02/142,2222,2222,0802,147-2.67%30,00055億82万-13.67%49.563.79
02/132,3382,3382,2012,206-3.58%16,30056億5199万-11.9%50.923.9
02/092,2032,3122,2032,288-2.76%25,80058億6208万-9.1%52.814.04
02/082,2202,3782,2122,353+6.23%27,20060億2862万-6.89%54.314.16
02/072,2902,3482,2152,215+2.12%38,30056億7505万-12.52%51.133.91
02/062,2772,3502,1482,169-12.43%110,70055億5719万-14.67%50.063.83
02/052,5582,5582,4332,477-4.18%28,20063億4632万-3.09%57.174.38
02/022,5842,6112,5002,585-0.92%32,10066億2302万+1.33%59.674.57
02/012,5312,6262,5132,609+2.68%21,50066億8451万+2.64%60.224.61
01/312,5642,5972,5412,541-2.16%16,60065億1029万+0.2%58.654.49
01/302,6142,6272,5662,597-0.99%17,80066億5377万+2.57%59.944.59
01/292,6502,6512,5962,623-1.17%22,00067億2038万+3.84%60.544.64

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
201519,660
3/6
2,758
12/25
3,456,000
3/3
462億9930万68億5087万+21.7%
12/3
-36.63%
8/25
20168,140
9/7
1,800
2/12
900,500
6/10
203億8418万44億7120万+51.63%
6/10
-27.18%
2/12
20176,940
6/23
2,328
12/25
2,013,200
6/23
176億5952万59億6456万+66.23%
6/23
-22.06%
8/14
20182,792
1/16
1,288
6/22
134,200
6/22
71億5338万37億2695万+5.23%
1/26
-24.18%
6/22
最新1,320
2018/6/22
134,20038億1955万-24.18%
1,741

年間値上がり率

2016/12/30~2015/12/30
27%(1.27倍)
2017/12/29~2016/12/30
-34%(0.66倍)
2018/06/22~2017/12/29
-47%(0.53倍)