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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 11,440 | 11,440 | 10,950 | 11,150 | -190 | -1.7% | 198,600 |
2020/06/22 | 11,360 | 11,460 | 11,130 | 11,340 | -30 | -0.3% | 158,800 |
2020/06/19 | 10,930 | 11,370 | 10,900 | 11,370 | +290 | +2.6% | 239,700 |
2020/06/18 | 10,900 | 11,180 | 10,890 | 11,080 | +130 | +1.2% | 141,000 |
2020/06/17 | 10,820 | 11,340 | 10,800 | 10,950 | +260 | +2.4% | 272,100 |
2020/06/16 | 10,580 | 10,800 | 10,430 | 10,690 | +390 | +3.8% | 162,000 |
2020/06/15 | 10,570 | 10,770 | 10,300 | 10,300 | -240 | -2.3% | 228,000 |
2020/06/12 | 10,150 | 10,670 | 9,970 | 10,540 | +70 | +0.7% | 236,400 |
2020/06/11 | 10,540 | 10,950 | 10,450 | 10,470 | -110 | -1% | 253,000 |
2020/06/10 | 10,170 | 10,650 | 10,070 | 10,580 | +360 | +3.5% | 182,300 |
2020/06/09 | 9,910 | 10,220 | 9,900 | 10,220 | +300 | +3% | 161,800 |
2020/06/08 | 10,220 | 10,250 | 9,890 | 9,920 | -290 | -2.8% | 181,600 |
2020/06/05 | 10,180 | 10,310 | 9,960 | 10,210 | -60 | -0.6% | 165,900 |
2020/06/04 | 10,460 | 10,500 | 10,000 | 10,270 | -170 | -1.6% | 279,500 |
2020/06/03 | 10,700 | 10,710 | 10,440 | 10,440 | -310 | -2.9% | 209,600 |
2020/06/02 | 10,680 | 10,790 | 10,400 | 10,750 | +250 | +2.4% | 238,400 |
2020/06/01 | 10,160 | 10,570 | 10,070 | 10,500 | +320 | +3.1% | 265,500 |
2020/05/29 | 9,620 | 10,250 | 9,600 | 10,180 | +550 | +5.7% | 404,300 |
2020/05/28 | 9,420 | 9,640 | 9,350 | 9,630 | +230 | +2.4% | 212,100 |
2020/05/27 | 9,580 | 9,720 | 9,020 | 9,400 | -630 | -6.3% | 605,900 |
2020/05/26 | 10,360 | 10,500 | 9,940 | 10,030 | -190 | -1.9% | 317,200 |
2020/05/25 | 9,350 | 10,220 | 9,350 | 10,220 | +1,070 | +11.7% | 655,500 |
2020/05/22 | 9,280 | 9,320 | 9,140 | 9,150 | -150 | -1.6% | 112,600 |
2020/05/21 | 9,200 | 9,310 | 9,060 | 9,300 | +140 | +1.5% | 146,000 |
2020/05/20 | 9,030 | 9,310 | 8,960 | 9,160 | +130 | +1.4% | 218,300 |
2020/05/19 | 9,150 | 9,150 | 8,920 | 9,030 | -60 | -0.7% | 178,800 |
2020/05/18 | 8,990 | 9,130 | 8,700 | 9,090 | +190 | +2.1% | 217,700 |
2020/05/15 | 8,400 | 8,910 | 8,400 | 8,900 | +510 | +6.1% | 269,200 |
2020/05/14 | 8,770 | 8,780 | 8,390 | 8,390 | -230 | -2.7% | 134,800 |
2020/05/13 | 8,400 | 8,640 | 8,370 | 8,620 | +80 | +0.9% | 97,000 |
2020/05/12 | 8,450 | 8,690 | 8,440 | 8,540 | +180 | +2.2% | 169,400 |
2020/05/11 | 8,400 | 8,480 | 8,210 | 8,360 | -90 | -1.1% | 248,300 |
2020/05/08 | 8,790 | 8,800 | 8,420 | 8,450 | -250 | -2.9% | 264,100 |
2020/05/07 | 8,740 | 8,850 | 8,550 | 8,700 | +60 | +0.7% | 143,100 |
2020/05/01 | 8,940 | 9,060 | 8,600 | 8,640 | -350 | -3.9% | 270,100 |
2020/04/30 | 9,300 | 9,320 | 8,950 | 8,990 | -300 | -3.2% | 246,300 |
2020/04/28 | 9,020 | 9,420 | 8,870 | 9,290 | +190 | +2.1% | 441,600 |
2020/04/27 | 9,110 | 9,250 | 9,060 | 9,100 | -90 | -1% | 117,000 |
2020/04/24 | 9,100 | 9,210 | 8,910 | 9,190 | -30 | -0.3% | 158,200 |
2020/04/23 | 9,130 | 9,250 | 9,100 | 9,220 | -40 | -0.4% | 152,100 |
2020/04/22 | 9,200 | 9,280 | 8,850 | 9,260 | -90 | -1% | 260,500 |
2020/04/21 | 9,280 | 9,540 | 9,220 | 9,350 | -80 | -0.8% | 214,700 |
2020/04/20 | 9,130 | 9,560 | 9,130 | 9,430 | +400 | +4.4% | 350,200 |
2020/04/17 | 9,650 | 9,650 | 8,880 | 9,030 | -640 | -6.6% | 605,100 |
2020/04/16 | 9,190 | 9,680 | 9,130 | 9,670 | +570 | +6.3% | 567,800 |
2020/04/15 | 9,010 | 9,170 | 8,840 | 9,100 | +90 | +1% | 356,800 |
2020/04/14 | 8,830 | 9,130 | 8,750 | 9,010 | +30 | +0.3% | 518,900 |
2020/04/13 | 7,710 | 9,240 | 7,710 | 8,980 | +1,150 | +14.7% | 1,759,000 |
2020/04/10 | 7,630 | 7,830 | 7,450 | 7,830 | +1,000 | +14.6% | 452,000 |
2020/04/09 | 7,230 | 7,230 | 6,650 | 6,830 | -280 | -3.9% | 389,500 |
1051~
1100
件表示中 / 2417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 | 1,441,500円 | +29.5% | -3.3% | 0.00% | 34.77倍 | 7.99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 | 92,500円 | +1.2% | -3.4% | 2.38% | 14.56倍 | 0.97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 |
Sansan | 212,400円 | +28.5% | +63.4% | 0.00% | 172.68倍 | 19.10倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「BillOne」も展開 |
ガンホー | 306,400円 | -8.2% | -14.7% | 0.98% | 12.30倍 | 1.36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 | 358,000円 | +2.5% | +3.5% | 0.56% | 19.16倍 | 2.45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 |
市場注目の銘柄
チャート関連のコラム