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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/20 | 20,675 | 21,160 | 20,405 | 20,485 | -205 | -1% | 652,800 |
| 2025/01/17 | 21,235 | 21,285 | 20,355 | 20,690 | -500 | -2.4% | 961,300 |
| 2025/01/16 | 22,150 | 22,170 | 20,700 | 21,190 | +70 | +0.3% | 2,243,800 |
| 2025/01/15 | 20,845 | 21,600 | 19,700 | 21,120 | +2,340 | +12.5% | 3,362,400 |
| 2025/01/14 | 19,220 | 19,385 | 18,465 | 18,780 | -230 | -1.2% | 932,600 |
| 2025/01/10 | 18,060 | 19,080 | 17,970 | 19,010 | +740 | +4.1% | 975,400 |
| 2025/01/09 | 17,400 | 18,300 | 17,375 | 18,270 | +640 | +3.6% | 778,000 |
| 2025/01/08 | 17,470 | 17,685 | 17,300 | 17,630 | -125 | -0.7% | 588,500 |
| 2025/01/07 | 17,835 | 18,070 | 17,480 | 17,755 | +45 | +0.3% | 635,400 |
| 2025/01/06 | 18,375 | 18,690 | 17,710 | 17,710 | -505 | -2.8% | 749,000 |
| 2024/12/30 | 18,360 | 18,930 | 18,140 | 18,215 | -10 | -0.1% | 1,194,100 |
| 2024/12/27 | 17,750 | 18,370 | 17,750 | 18,225 | +635 | +3.6% | 1,042,700 |
| 2024/12/26 | 17,680 | 18,070 | 17,380 | 17,590 | -145 | -0.8% | 971,300 |
| 2024/12/25 | 18,305 | 18,740 | 17,580 | 17,735 | +630 | +3.7% | 2,395,400 |
| 2024/12/24 | 17,450 | 17,580 | 17,065 | 17,105 | -285 | -1.6% | 481,700 |
| 2024/12/23 | 17,330 | 17,795 | 17,270 | 17,390 | +315 | +1.8% | 753,100 |
| 2024/12/20 | 16,855 | 17,230 | 16,660 | 17,075 | +65 | +0.4% | 689,300 |
51～
100
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
