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 |
---|---|---|---|---|---|---|---|
2021/03/29 | 13,180 | 13,510 | 13,100 | 13,510 | +460 | +3.5% | 158,200 |
2021/03/26 | 12,880 | 13,160 | 12,780 | 13,050 | +240 | +1.9% | 72,300 |
2021/03/25 | 12,310 | 12,870 | 12,220 | 12,810 | +270 | +2.2% | 83,600 |
2021/03/24 | 12,510 | 12,790 | 12,380 | 12,540 | -280 | -2.2% | 86,500 |
2021/03/23 | 12,990 | 13,170 | 12,820 | 12,820 | +70 | +0.5% | 76,600 |
2021/03/22 | 13,070 | 13,080 | 12,680 | 12,750 | -160 | -1.2% | 93,800 |
2021/03/19 | 12,620 | 13,060 | 12,570 | 12,910 | +10 | +0.1% | 109,500 |
2021/03/18 | 12,780 | 13,130 | 12,780 | 12,900 | +210 | +1.7% | 127,500 |
2021/03/17 | 12,560 | 12,790 | 12,540 | 12,690 | +90 | +0.7% | 76,400 |
2021/03/16 | 12,150 | 12,620 | 12,140 | 12,600 | +590 | +4.9% | 108,400 |
2021/03/15 | 12,150 | 12,310 | 11,860 | 12,010 | -360 | -2.9% | 127,100 |
2021/03/12 | 12,000 | 12,370 | 11,930 | 12,370 | +560 | +4.7% | 110,200 |
2021/03/11 | 11,600 | 11,870 | 11,460 | 11,810 | +40 | +0.3% | 96,600 |
2021/03/10 | 11,990 | 12,140 | 11,710 | 11,770 | +210 | +1.8% | 157,800 |
2021/03/09 | 11,800 | 11,950 | 11,420 | 11,560 | -480 | -4% | 171,600 |
2021/03/08 | 12,530 | 12,590 | 11,850 | 12,040 | -310 | -2.5% | 130,000 |
2021/03/05 | 12,490 | 12,590 | 12,090 | 12,350 | -420 | -3.3% | 172,200 |
2021/03/04 | 13,050 | 13,200 | 12,510 | 12,770 | -700 | -5.2% | 256,300 |
2021/03/03 | 13,310 | 13,530 | 12,940 | 13,470 | +20 | +0.1% | 115,100 |
2021/03/02 | 13,250 | 13,750 | 13,220 | 13,450 | +490 | +3.8% | 132,700 |
2021/03/01 | 13,150 | 13,200 | 12,770 | 12,960 | +80 | +0.6% | 58,700 |
2021/02/26 | 12,590 | 13,190 | 12,560 | 12,880 | -100 | -0.8% | 202,500 |
2021/02/25 | 13,740 | 13,760 | 12,810 | 12,980 | -560 | -4.1% | 260,200 |
2021/02/24 | 14,890 | 14,890 | 13,450 | 13,540 | -1,210 | -8.2% | 276,700 |
2021/02/22 | 14,590 | 14,860 | 14,440 | 14,750 | +70 | +0.5% | 186,800 |
2021/02/19 | 14,050 | 14,680 | 13,880 | 14,680 | +640 | +4.6% | 262,600 |
2021/02/18 | 14,070 | 14,320 | 13,830 | 14,040 | -30 | -0.2% | 148,800 |
2021/02/17 | 13,890 | 14,570 | 13,790 | 14,070 | +440 | +3.2% | 212,800 |
2021/02/16 | 13,880 | 14,060 | 13,580 | 13,630 | -110 | -0.8% | 118,800 |
2021/02/15 | 13,430 | 13,740 | 13,260 | 13,740 | +450 | +3.4% | 110,400 |
2021/02/12 | 13,480 | 13,480 | 13,080 | 13,290 | -120 | -0.9% | 70,800 |
2021/02/10 | 13,440 | 13,580 | 13,290 | 13,410 | -40 | -0.3% | 70,700 |
2021/02/09 | 12,990 | 13,450 | 12,990 | 13,450 | +510 | +3.9% | 169,900 |
2021/02/08 | 12,700 | 12,960 | 12,670 | 12,940 | +220 | +1.7% | 90,800 |
2021/02/05 | 12,790 | 12,920 | 12,660 | 12,720 | +50 | +0.4% | 71,300 |
2021/02/04 | 12,840 | 12,900 | 12,570 | 12,670 | -240 | -1.9% | 69,400 |
2021/02/03 | 12,970 | 13,130 | 12,860 | 12,910 | -90 | -0.7% | 86,700 |
2021/02/02 | 13,090 | 13,270 | 12,960 | 13,000 | +50 | +0.4% | 114,100 |
2021/02/01 | 12,710 | 13,150 | 12,420 | 12,950 | +130 | +1% | 124,700 |
2021/01/29 | 12,750 | 13,240 | 12,730 | 12,820 | +200 | +1.6% | 251,500 |
2021/01/28 | 12,960 | 13,280 | 12,530 | 12,620 | -370 | -2.8% | 318,900 |
2021/01/27 | 12,880 | 13,170 | 12,720 | 12,990 | +380 | +3% | 123,200 |
2021/01/26 | 13,100 | 13,100 | 12,610 | 12,610 | -490 | -3.7% | 136,400 |
2021/01/25 | 13,170 | 13,200 | 12,930 | 13,100 | -50 | -0.4% | 137,300 |
2021/01/22 | 12,600 | 13,160 | 12,600 | 13,150 | +670 | +5.4% | 287,200 |
2021/01/21 | 12,310 | 12,520 | 12,120 | 12,480 | +410 | +3.4% | 245,800 |
2021/01/20 | 12,100 | 12,350 | 11,980 | 12,070 | +60 | +0.5% | 176,200 |
2021/01/19 | 12,140 | 12,290 | 11,900 | 12,010 | -100 | -0.8% | 198,500 |
2021/01/18 | 12,100 | 12,260 | 12,030 | 12,110 | -200 | -1.6% | 164,000 |
2021/01/15 | 12,570 | 12,670 | 12,130 | 12,310 | -260 | -2.1% | 239,600 |
801~
850
件表示中 / 2354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 | 1,491,000円 | +29.5% | -3.3% | 0.00% | 35.95倍 | 8.26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 |
スカパーJ | 90,300円 | +1.2% | -3.4% | 2.44% | 14.21倍 | 0.95倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
NSD | 310,500円 | +5.7% | +3.7% | 2.38% | 22.95倍 | 3.83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 |
ネットワン | 300,500円 | +7.3% | +8.6% | 2.86% | 16.55倍 | 3.11倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
ガンホー | 283,700円 | +0.6% | +2.4% | 1.06% | 9.59倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム