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 |
---|---|---|---|---|---|---|---|
2022/04/18 | 25,700 | 26,290 | 24,910 | 25,530 | -380 | -1.5% | 348,700 |
2022/04/15 | 25,190 | 25,970 | 24,810 | 25,910 | +40 | +0.2% | 367,600 |
2022/04/14 | 26,440 | 26,990 | 25,410 | 25,870 | -280 | -1.1% | 550,900 |
2022/04/13 | 24,430 | 26,300 | 24,200 | 26,150 | +2,200 | +9.2% | 803,800 |
2022/04/12 | 24,550 | 25,230 | 23,750 | 23,950 | -480 | -2% | 596,300 |
2022/04/11 | 25,480 | 25,870 | 24,280 | 24,430 | -1,440 | -5.6% | 1,009,900 |
2022/04/08 | 22,940 | 25,890 | 22,800 | 25,870 | +3,300 | +14.6% | 1,684,700 |
2022/04/07 | 22,440 | 22,710 | 22,100 | 22,570 | -870 | -3.7% | 393,500 |
2022/04/06 | 23,520 | 23,590 | 22,530 | 23,440 | -580 | -2.4% | 356,800 |
2022/04/05 | 23,900 | 24,050 | 23,070 | 24,020 | +520 | +2.2% | 391,400 |
2022/04/04 | 22,600 | 23,560 | 22,580 | 23,500 | +990 | +4.4% | 299,500 |
2022/04/01 | 21,620 | 22,840 | 21,330 | 22,510 | +850 | +3.9% | 348,300 |
2022/03/31 | 21,950 | 22,070 | 21,510 | 21,660 | -310 | -1.4% | 195,100 |
2022/03/30 | 22,000 | 22,130 | 21,380 | 21,970 | +540 | +2.5% | 295,800 |
2022/03/29 | 20,670 | 21,580 | 20,530 | 21,430 | +1,060 | +5.2% | 274,800 |
2022/03/28 | 20,760 | 20,800 | 20,320 | 20,370 | -530 | -2.5% | 190,700 |
2022/03/25 | 21,550 | 21,830 | 20,580 | 20,900 | -360 | -1.7% | 318,500 |
2022/03/24 | 20,710 | 21,530 | 20,450 | 21,260 | +400 | +1.9% | 321,200 |
2022/03/23 | 19,690 | 21,060 | 19,410 | 20,860 | +1,570 | +8.1% | 420,300 |
2022/03/22 | 19,710 | 20,100 | 19,210 | 19,290 | -90 | -0.5% | 360,100 |
2022/03/18 | 19,540 | 19,540 | 19,170 | 19,380 | +40 | +0.2% | 326,300 |
2022/03/17 | 20,110 | 20,160 | 19,310 | 19,340 | ±0 | ±0% | 395,400 |
2022/03/16 | 19,700 | 19,700 | 18,650 | 19,340 | +200 | +1% | 314,900 |
2022/03/15 | 19,030 | 19,510 | 18,610 | 19,140 | -290 | -1.5% | 310,800 |
2022/03/14 | 20,060 | 20,190 | 19,290 | 19,430 | -530 | -2.7% | 281,400 |
2022/03/11 | 20,000 | 20,440 | 19,400 | 19,960 | -480 | -2.3% | 381,400 |
2022/03/10 | 20,990 | 21,050 | 20,100 | 20,440 | +630 | +3.2% | 391,000 |
2022/03/09 | 21,980 | 21,990 | 19,750 | 19,810 | -1,670 | -7.8% | 488,800 |
2022/03/08 | 20,850 | 22,400 | 20,750 | 21,480 | +250 | +1.2% | 522,100 |
2022/03/07 | 21,870 | 21,930 | 20,930 | 21,230 | -1,640 | -7.2% | 404,900 |
2022/03/04 | 23,770 | 23,890 | 22,520 | 22,870 | -1,030 | -4.3% | 463,500 |
2022/03/03 | 24,530 | 24,810 | 23,450 | 23,900 | -280 | -1.2% | 409,500 |
2022/03/02 | 23,730 | 24,680 | 23,440 | 24,180 | -50 | -0.2% | 577,900 |
2022/03/01 | 22,500 | 24,370 | 22,320 | 24,230 | +2,190 | +9.9% | 585,300 |
2022/02/28 | 21,600 | 22,450 | 21,160 | 22,040 | +280 | +1.3% | 533,100 |
2022/02/25 | 20,940 | 21,830 | 20,740 | 21,760 | +1,740 | +8.7% | 495,800 |
2022/02/24 | 20,220 | 20,650 | 19,750 | 20,020 | -380 | -1.9% | 414,200 |
2022/02/22 | 19,500 | 20,830 | 19,500 | 20,400 | +480 | +2.4% | 440,900 |
2022/02/21 | 19,120 | 20,100 | 19,010 | 19,920 | +90 | +0.5% | 293,700 |
2022/02/18 | 19,070 | 19,930 | 18,950 | 19,830 | +60 | +0.3% | 336,800 |
2022/02/17 | 20,450 | 20,570 | 19,670 | 19,770 | -670 | -3.3% | 280,800 |
2022/02/16 | 20,900 | 21,090 | 20,200 | 20,440 | +210 | +1% | 308,100 |
2022/02/15 | 19,980 | 20,670 | 19,500 | 20,230 | +260 | +1.3% | 373,800 |
2022/02/14 | 20,510 | 20,780 | 19,830 | 19,970 | -1,500 | -7% | 374,500 |
2022/02/10 | 21,320 | 21,710 | 20,800 | 21,470 | +760 | +3.7% | 512,400 |
2022/02/09 | 20,030 | 20,860 | 19,600 | 20,710 | +1,130 | +5.8% | 448,100 |
2022/02/08 | 20,350 | 20,710 | 19,510 | 19,580 | -920 | -4.5% | 475,200 |
2022/02/07 | 20,890 | 21,160 | 19,980 | 20,500 | -10 | ±0% | 384,400 |
2022/02/04 | 20,350 | 20,600 | 19,750 | 20,510 | +110 | +0.5% | 389,100 |
2022/02/03 | 20,230 | 21,080 | 20,100 | 20,400 | -670 | -3.2% | 544,800 |
601~
650
件表示中 / 2412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 | 1,408,000円 | +29.5% | -3.3% | 0.00% | 33.96倍 | 7.80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 | 250,900円 | +4.4% | +4.5% | 1.99% | 16.55倍 | 2.97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 |
ガンホー | 314,600円 | -8.2% | -14.7% | 0.95% | 12.63倍 | 1.40倍 |
|
スマホゲーム「パズル&ドラゴンズ」が収益柱、PCオンラインゲーム、家庭用ゲームも展開 |
ジャストシステ | 361,500円 | +2.5% | +3.5% | 0.55% | 19.35倍 | 2.47倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
テレ朝HD | 205,700円 | +0.4% | +0.4% | 2.43% | 11.61倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム