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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,536.5 | 1,563.5 | 1,522 | 1,552 | +14.5 | +0.9% | 2,144,900 |
| 2025/05/22 | 1,522 | 1,544 | 1,506.5 | 1,537.5 | +5.5 | +0.4% | 2,200,700 |
| 2025/05/21 | 1,554 | 1,558.5 | 1,523 | 1,532 | -7 | -0.5% | 3,331,900 |
| 2025/05/20 | 1,537.5 | 1,573 | 1,515 | 1,539 | +62.5 | +4.2% | 5,640,600 |
| 2025/05/19 | 1,413 | 1,490.5 | 1,397 | 1,476.5 | +33.5 | +2.3% | 2,925,500 |
| 2025/05/16 | 1,440 | 1,464.5 | 1,433 | 1,443 | +14.5 | +1% | 2,240,700 |
| 2025/05/15 | 1,441 | 1,452.5 | 1,410.5 | 1,428.5 | -21 | -1.4% | 2,278,900 |
| 2025/05/14 | 1,450 | 1,462 | 1,423.5 | 1,449.5 | -14 | -1% | 2,212,900 |
| 2025/05/13 | 1,456 | 1,474 | 1,432 | 1,463.5 | +23 | +1.6% | 2,988,800 |
| 2025/05/12 | 1,499 | 1,503.5 | 1,435 | 1,440.5 | -17.5 | -1.2% | 4,388,700 |
| 2025/05/09 | 1,422 | 1,458 | 1,415.5 | 1,458 | +36 | +2.5% | 3,308,000 |
| 2025/05/08 | 1,421 | 1,436 | 1,394 | 1,422 | +51 | +3.7% | 4,007,800 |
| 2025/05/07 | 1,360 | 1,389 | 1,338 | 1,371 | -5 | -0.4% | 2,710,100 |
| 2025/05/02 | 1,345 | 1,397 | 1,341.5 | 1,376 | +22.5 | +1.7% | 3,892,000 |
| 2025/05/01 | 1,312 | 1,376 | 1,311.5 | 1,353.5 | +42.5 | +3.2% | 3,839,200 |
| 2025/04/30 | 1,339.5 | 1,349.5 | 1,307 | 1,311 | -38 | -2.8% | 3,387,600 |
| 2025/04/28 | 1,271 | 1,365 | 1,271 | 1,349 | +125.5 | +10.3% | 8,972,100 |
| 2025/04/25 | 1,227.5 | 1,246.5 | 1,204.5 | 1,223.5 | +16 | +1.3% | 2,224,200 |
| 2025/04/24 | 1,233 | 1,264 | 1,205 | 1,207.5 | -22.5 | -1.8% | 2,627,500 |
| 2025/04/23 | 1,290 | 1,291 | 1,218 | 1,230 | -53 | -4.1% | 3,215,000 |
| 2025/04/22 | 1,279.5 | 1,297.5 | 1,251 | 1,283 | +2 | +0.2% | 3,046,000 |
| 2025/04/21 | 1,240 | 1,290 | 1,234 | 1,281 | +58.5 | +4.8% | 3,685,100 |
| 2025/04/18 | 1,208.5 | 1,224 | 1,190 | 1,222.5 | +13 | +1.1% | 1,903,700 |
| 2025/04/17 | 1,179 | 1,217.5 | 1,154 | 1,209.5 | +51 | +4.4% | 2,781,900 |
| 2025/04/16 | 1,210 | 1,226 | 1,152 | 1,158.5 | -36.5 | -3.1% | 3,014,600 |
| 2025/04/15 | 1,170 | 1,196.5 | 1,151.5 | 1,195 | +43 | +3.7% | 3,320,900 |
| 2025/04/14 | 1,193 | 1,249 | 1,141.5 | 1,152 | -26 | -2.2% | 6,269,400 |
| 2025/04/11 | 1,117.5 | 1,230 | 1,075.5 | 1,178 | -29.5 | -2.4% | 11,789,600 |
| 2025/04/10 | 1,210 | 1,210 | 1,151.5 | 1,207.5 | +123 | +11.3% | 6,329,100 |
| 2025/04/09 | 1,086.5 | 1,091.5 | 1,035 | 1,084.5 | +28 | +2.7% | 4,445,700 |
| 2025/04/08 | 1,039 | 1,084.5 | 1,030 | 1,056.5 | +73.5 | +7.5% | 3,875,500 |
| 2025/04/07 | 985.6 | 1,014.5 | 970.7 | 983 | -112 | -10.2% | 7,004,800 |
| 2025/04/04 | 1,135.5 | 1,149 | 1,063 | 1,095 | -66.5 | -5.7% | 5,232,600 |
| 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 |
1～
50
件表示中 / 2569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 | 155,200円 | +17.5% | +25.5% | 0.00% | 51.70倍 | 11.41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 |
| ＩＩＪ | 263,400円 | +7.3% | +15.5% | 1.48% | 20.27倍 | 3.31倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| 電通総研 | 670,000円 | +11.4% | +9.0% | 1.73% | 27.26倍 | 4.78倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＧＭＯ | 367,600円 | +6.3% | +28.0% | 1.29% | 20.82倍 | 4.34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 |
| ラクス | 211,100円 | +21.5% | +46.8% | 0.31% | 32.55倍 | 17.32倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
