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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 7,060 | 7,130 | 6,970 | 7,110 | -30 | -0.4% | 182,600 |
2020/04/07 | 7,160 | 7,320 | 6,970 | 7,140 | +70 | +1% | 170,200 |
2020/04/06 | 7,050 | 7,100 | 6,910 | 7,070 | +30 | +0.4% | 216,700 |
2020/04/03 | 7,070 | 7,180 | 6,980 | 7,040 | +130 | +1.9% | 136,200 |
2020/04/02 | 6,860 | 6,980 | 6,830 | 6,910 | +10 | +0.1% | 148,100 |
2020/04/01 | 7,040 | 7,080 | 6,870 | 6,900 | -120 | -1.7% | 177,300 |
2020/03/31 | 7,040 | 7,140 | 6,930 | 7,020 | +120 | +1.7% | 176,500 |
2020/03/30 | 6,610 | 6,900 | 6,610 | 6,900 | +90 | +1.3% | 139,100 |
2020/03/27 | 6,800 | 6,950 | 6,650 | 6,810 | +150 | +2.3% | 130,900 |
2020/03/26 | 6,600 | 6,880 | 6,590 | 6,660 | -230 | -3.3% | 142,500 |
2020/03/25 | 6,870 | 6,990 | 6,730 | 6,890 | +320 | +4.9% | 154,400 |
2020/03/24 | 6,800 | 7,020 | 6,460 | 6,570 | +170 | +2.7% | 208,700 |
2020/03/23 | 6,520 | 6,600 | 6,250 | 6,400 | +70 | +1.1% | 235,000 |
2020/03/19 | 6,770 | 6,880 | 6,230 | 6,330 | -270 | -4.1% | 213,400 |
2020/03/18 | 6,400 | 6,860 | 6,400 | 6,600 | +120 | +1.9% | 272,700 |
2020/03/17 | 5,610 | 6,520 | 5,610 | 6,480 | +780 | +13.7% | 569,100 |
2020/03/16 | 6,100 | 6,130 | 5,680 | 5,700 | -410 | -6.7% | 337,500 |
2020/03/13 | 5,910 | 6,220 | 5,820 | 6,110 | -300 | -4.7% | 431,000 |
2020/03/12 | 6,600 | 6,910 | 6,410 | 6,410 | -280 | -4.2% | 345,400 |
2020/03/11 | 7,050 | 7,090 | 6,680 | 6,690 | -340 | -4.8% | 347,900 |
2020/03/10 | 6,400 | 7,070 | 6,130 | 7,030 | +520 | +8% | 495,700 |
2020/03/09 | 6,600 | 6,660 | 6,450 | 6,510 | -290 | -4.3% | 339,900 |
2020/03/06 | 6,950 | 6,950 | 6,720 | 6,800 | -300 | -4.2% | 326,700 |
2020/03/05 | 6,940 | 7,110 | 6,820 | 7,100 | +260 | +3.8% | 268,400 |
2020/03/04 | 6,600 | 7,050 | 6,550 | 6,840 | +190 | +2.9% | 300,400 |
2020/03/03 | 7,240 | 7,400 | 6,600 | 6,650 | -340 | -4.9% | 311,600 |
2020/03/02 | 6,450 | 7,150 | 6,440 | 6,990 | +560 | +8.7% | 366,600 |
2020/02/28 | 6,400 | 6,660 | 6,360 | 6,430 | -340 | -5% | 258,900 |
2020/02/27 | 6,910 | 6,950 | 6,690 | 6,770 | -220 | -3.1% | 166,800 |
2020/02/26 | 7,000 | 7,070 | 6,870 | 6,990 | -50 | -0.7% | 144,000 |
2020/02/25 | 6,940 | 7,120 | 6,930 | 7,040 | -350 | -4.7% | 177,400 |
2020/02/21 | 7,200 | 7,440 | 7,130 | 7,390 | +170 | +2.4% | 123,900 |
2020/02/20 | 7,580 | 7,650 | 7,220 | 7,220 | -280 | -3.7% | 232,500 |
2020/02/19 | 7,450 | 7,610 | 7,400 | 7,500 | +30 | +0.4% | 187,000 |
2020/02/18 | 7,550 | 7,610 | 7,460 | 7,470 | -230 | -3% | 173,200 |
2020/02/17 | 7,590 | 7,700 | 7,470 | 7,700 | +10 | +0.1% | 179,100 |
2020/02/14 | 7,860 | 8,000 | 7,630 | 7,690 | -270 | -3.4% | 147,800 |
2020/02/13 | 8,020 | 8,060 | 7,840 | 7,960 | -70 | -0.9% | 105,200 |
2020/02/12 | 8,080 | 8,090 | 7,960 | 8,030 | -60 | -0.7% | 99,300 |
2020/02/10 | 8,080 | 8,200 | 8,020 | 8,090 | -80 | -1% | 140,000 |
2020/02/07 | 8,060 | 8,190 | 7,930 | 8,170 | +190 | +2.4% | 191,400 |
2020/02/06 | 7,830 | 7,980 | 7,700 | 7,980 | +150 | +1.9% | 184,100 |
2020/02/05 | 7,810 | 8,000 | 7,740 | 7,830 | +260 | +3.4% | 241,700 |
2020/02/04 | 7,420 | 7,680 | 7,420 | 7,570 | +90 | +1.2% | 168,700 |
2020/02/03 | 7,280 | 7,550 | 7,210 | 7,480 | -60 | -0.8% | 218,600 |
2020/01/31 | 7,300 | 7,610 | 7,300 | 7,540 | +240 | +3.3% | 264,200 |
2020/01/30 | 7,670 | 7,720 | 7,250 | 7,300 | -340 | -4.5% | 328,600 |
2020/01/29 | 8,040 | 8,050 | 7,630 | 7,640 | -290 | -3.7% | 197,700 |
2020/01/28 | 8,010 | 8,060 | 7,860 | 7,930 | -80 | -1% | 178,600 |
2020/01/27 | 8,000 | 8,240 | 7,900 | 8,010 | -270 | -3.3% | 170,400 |
1101~
1150
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