ＳＨＩＦＴ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,167 | 1,213.5 | 1,147 | 1,161.5 | -64.5 | -5.3% | 4,790,100 |
| 2025/04/02 | 1,209.5 | 1,234 | 1,183.5 | 1,226 | +76.5 | +6.7% | 7,829,600 |
| 2025/04/01 | 1,160 | 1,166 | 1,138 | 1,149.5 | -1 | -0.1% | 1,472,500 |
| 2025/03/31 | 1,178 | 1,196.5 | 1,143.5 | 1,150.5 | -53 | -4.4% | 2,898,800 |
| 2025/03/28 | 1,226 | 1,238.5 | 1,192.5 | 1,203.5 | -27.5 | -2.2% | 1,773,000 |
| 2025/03/27 | 1,230 | 1,245.5 | 1,222.5 | 1,231 | -5 | -0.4% | 1,786,000 |
| 2025/03/26 | 1,252 | 1,260 | 1,235 | 1,236 | -4.5 | -0.4% | 2,105,600 |
| 2025/03/25 | 1,253.5 | 1,259.5 | 1,240.5 | 1,240.5 | -1.5 | -0.1% | 2,275,800 |
| 2025/03/24 | 1,242 | 1,259.5 | 1,231 | 1,242 | +0.5 | ±0% | 1,853,600 |
| 2025/03/21 | 1,257 | 1,269 | 1,240 | 1,241.5 | -10 | -0.8% | 2,371,900 |
| 2025/03/19 | 1,273.5 | 1,284 | 1,251.5 | 1,251.5 | -22.5 | -1.8% | 2,281,900 |
| 2025/03/18 | 1,271 | 1,294.5 | 1,266 | 1,274 | +15 | +1.2% | 3,338,000 |
| 2025/03/17 | 1,236.5 | 1,262 | 1,220 | 1,259 | +44 | +3.6% | 3,262,700 |
| 2025/03/14 | 1,173.5 | 1,220 | 1,169.5 | 1,215 | +26 | +2.2% | 3,783,400 |
| 2025/03/13 | 1,180 | 1,229 | 1,177.5 | 1,189 | +39 | +3.4% | 5,872,400 |
| 2025/03/12 | 1,135.5 | 1,173 | 1,135 | 1,150 | ±0 | ±0% | 4,017,400 |
| 2025/03/11 | 1,116 | 1,151.5 | 1,097 | 1,150 | +12.5 | +1.1% | 6,081,700 |
| 2025/03/10 | 1,152 | 1,159.5 | 1,125.5 | 1,137.5 | -26 | -2.2% | 4,792,500 |
| 2025/03/07 | 1,163 | 1,202 | 1,158.5 | 1,163.5 | +11.5 | +1% | 7,579,900 |
| 2025/03/06 | 1,170 | 1,197 | 1,120 | 1,152 | -77.5 | -6.3% | 11,933,500 |
| 2025/03/05 | 1,238.5 | 1,242 | 1,203.5 | 1,229.5 | -9 | -0.7% | 4,273,400 |
| 2025/03/04 | 1,234 | 1,245.5 | 1,200.5 | 1,238.5 | -15.5 | -1.2% | 4,860,800 |
| 2025/03/03 | 1,250 | 1,272.5 | 1,234 | 1,254 | +4 | +0.3% | 3,719,300 |
| 2025/02/28 | 1,297.5 | 1,309 | 1,243.5 | 1,250 | -65 | -4.9% | 4,674,500 |
| 2025/02/27 | 1,352.5 | 1,356 | 1,296 | 1,315 | -29 | -2.2% | 3,798,100 |
| 2025/02/26 | 1,340 | 1,350 | 1,331 | 1,344 | +1 | +0.1% | 2,328,600 |
| 2025/02/25 | 1,326 | 1,357 | 1,321.5 | 1,343 | -30 | -2.2% | 3,078,900 |
| 2025/02/21 | 1,351.5 | 1,401 | 1,345 | 1,373 | +8 | +0.6% | 5,541,100 |
| 2025/02/20 | 1,401 | 1,419.5 | 1,349 | 1,365 | -25.5 | -1.8% | 5,333,300 |
| 2025/02/19 | 1,410 | 1,437 | 1,377 | 1,390.5 | -31.5 | -2.2% | 4,516,800 |
| 2025/02/18 | 1,415 | 1,440 | 1,410.5 | 1,422 | +12.5 | +0.9% | 3,046,000 |
| 2025/02/17 | 1,490 | 1,491 | 1,404.5 | 1,409.5 | -70 | -4.7% | 4,333,600 |
| 2025/02/14 | 1,485 | 1,493 | 1,454 | 1,479.5 | -6 | -0.4% | 2,889,600 |
| 2025/02/13 | 1,488.5 | 1,526.5 | 1,460.5 | 1,485.5 | +12 | +0.8% | 4,703,800 |
| 2025/02/12 | 1,456 | 1,473.5 | 1,431 | 1,473.5 | +33.5 | +2.3% | 4,717,800 |
| 2025/02/10 | 1,410.5 | 1,445 | 1,402 | 1,440 | +25.5 | +1.8% | 2,894,000 |
| 2025/02/07 | 1,435 | 1,451.5 | 1,411 | 1,414.5 | -37.5 | -2.6% | 3,742,700 |
| 2025/02/06 | 1,449.5 | 1,477.5 | 1,431.5 | 1,452 | -2.5 | -0.2% | 5,052,900 |
| 2025/02/05 | 1,388 | 1,463 | 1,387 | 1,454.5 | +83.5 | +6.1% | 10,890,100 |
| 2025/02/04 | 1,299 | 1,374.5 | 1,296 | 1,371 | +112 | +8.9% | 7,109,300 |
| 2025/02/03 | 1,271.5 | 1,326 | 1,212 | 1,259 | -33 | -2.6% | 5,556,500 |
| 2025/01/31 | 1,346 | 1,346 | 1,288 | 1,292 | -56 | -4.2% | 3,547,500 |
| 2025/01/30 | 1,340 | 1,363.5 | 1,335 | 1,348 | -3 | -0.2% | 3,448,100 |
| 2025/01/29 | 1,382 | 1,403 | 1,343.5 | 1,351 | -1 | -0.1% | 5,566,600 |
| 2025/01/28 | 1,299 | 1,374 | 1,290.5 | 1,352 | +68.5 | +5.3% | 7,810,300 |
| 2025/01/27 | 1,385.5 | 1,399 | 1,268 | 1,283.5 | -97 | -7% | 7,085,100 |
| 2025/01/24 | 1,359.5 | 1,395.5 | 1,317 | 1,380.5 | +24.5 | +1.8% | 6,660,800 |
| 2025/01/23 | 1,380 | 1,398 | 1,348 | 1,356 | -12.5 | -0.9% | 4,539,300 |
| 2025/01/22 | 1,398 | 1,398 | 1,338.5 | 1,368.5 | -19,166.5 | -93.3% | 4,429,600 |
| 2025/01/21 | 20,405 | 20,745 | 20,080 | 20,535 | +50 | +0.2% | 529,300 |
1～
50
件表示中 / 2536件
類似銘柄と比較する
現在ご覧いただいている「ＳＨＩＦＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＨＩＦＴ | 116,100円 | +17.5% | +25.5% | 0.00% | 38.67倍 | 9.07倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＧＭＯ | 306,200円 | +6.3% | +28.0% | 1.47% | 17.67倍 | 3.68倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| Ｕ－ＮＥＸＴ | 175,100円 | +10.2% | +5.9% | 0.80% | 18.91倍 | 3.86倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ビジョナル | 738,500円 | +15.5% | +6.1% | 0.00% | 21.80倍 | 5.00倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 328,400円 | +5.7% | +10.2% | 2.50% | 22.42倍 | 4.07倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
市場注目の銘柄
チャート関連のコラム
