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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 6,160 | 6,500 | 6,110 | 6,480 | +260 | +4.2% | 152,300 |
2019/06/11 | 6,170 | 6,260 | 6,090 | 6,220 | +50 | +0.8% | 85,900 |
2019/06/10 | 6,090 | 6,270 | 6,050 | 6,170 | +180 | +3% | 94,100 |
2019/06/07 | 6,270 | 6,270 | 5,860 | 5,990 | -310 | -4.9% | 267,400 |
2019/06/06 | 6,310 | 6,650 | 6,210 | 6,300 | +120 | +1.9% | 327,400 |
2019/06/05 | 6,050 | 6,200 | 5,990 | 6,180 | +230 | +3.9% | 105,000 |
2019/06/04 | 5,890 | 6,100 | 5,860 | 5,950 | +90 | +1.5% | 78,600 |
2019/06/03 | 5,860 | 5,970 | 5,780 | 5,860 | -90 | -1.5% | 71,600 |
2019/05/31 | 5,950 | 6,020 | 5,800 | 5,950 | ±0 | ±0% | 81,900 |
2019/05/30 | 6,120 | 6,190 | 5,880 | 5,950 | -80 | -1.3% | 129,500 |
2019/05/29 | 6,050 | 6,210 | 5,970 | 6,030 | -70 | -1.1% | 113,200 |
2019/05/28 | 5,870 | 6,190 | 5,840 | 6,100 | +210 | +3.6% | 179,100 |
2019/05/27 | 5,820 | 5,940 | 5,820 | 5,890 | +170 | +3% | 92,200 |
2019/05/24 | 5,580 | 5,750 | 5,490 | 5,720 | +80 | +1.4% | 89,000 |
2019/05/23 | 5,650 | 5,770 | 5,590 | 5,640 | ±0 | ±0% | 58,500 |
2019/05/22 | 5,730 | 5,920 | 5,580 | 5,640 | ±0 | ±0% | 129,500 |
2019/05/21 | 5,760 | 5,860 | 5,580 | 5,640 | -170 | -2.9% | 125,000 |
2019/05/20 | 5,940 | 6,130 | 5,730 | 5,810 | +170 | +3% | 284,800 |
2019/05/17 | 5,460 | 5,790 | 5,440 | 5,640 | +220 | +4.1% | 167,200 |
2019/05/16 | 5,600 | 5,670 | 5,370 | 5,420 | -140 | -2.5% | 115,800 |
2019/05/15 | 5,660 | 5,770 | 5,480 | 5,560 | -50 | -0.9% | 85,200 |
2019/05/14 | 5,450 | 5,670 | 5,420 | 5,610 | +10 | +0.2% | 82,600 |
2019/05/13 | 5,560 | 5,680 | 5,400 | 5,600 | +40 | +0.7% | 108,900 |
2019/05/10 | 5,520 | 5,650 | 5,430 | 5,560 | -30 | -0.5% | 113,800 |
2019/05/09 | 5,700 | 5,770 | 5,580 | 5,590 | -120 | -2.1% | 89,400 |
2019/05/08 | 5,910 | 5,910 | 5,680 | 5,710 | -400 | -6.5% | 165,500 |
2019/05/07 | 6,170 | 6,220 | 6,060 | 6,110 | +20 | +0.3% | 81,900 |
2019/04/26 | 6,000 | 6,090 | 5,950 | 6,090 | +20 | +0.3% | 68,700 |
2019/04/25 | 6,020 | 6,130 | 5,990 | 6,070 | -120 | -1.9% | 143,500 |
2019/04/24 | 6,100 | 6,230 | 6,020 | 6,190 | +40 | +0.7% | 107,400 |
2019/04/23 | 6,100 | 6,240 | 5,980 | 6,150 | +110 | +1.8% | 123,700 |
2019/04/22 | 5,850 | 6,060 | 5,770 | 6,040 | -10 | -0.2% | 134,700 |
2019/04/19 | 6,060 | 6,180 | 6,000 | 6,050 | +10 | +0.2% | 121,800 |
2019/04/18 | 6,170 | 6,330 | 6,000 | 6,040 | -160 | -2.6% | 290,800 |
2019/04/17 | 5,990 | 6,250 | 5,980 | 6,200 | +360 | +6.2% | 427,100 |
2019/04/16 | 5,780 | 5,910 | 5,680 | 5,840 | +90 | +1.6% | 343,500 |
2019/04/15 | 5,300 | 5,830 | 5,300 | 5,750 | +610 | +11.9% | 624,600 |
2019/04/12 | 5,000 | 5,240 | 5,000 | 5,140 | +280 | +5.8% | 519,400 |
2019/04/11 | 4,960 | 5,080 | 4,840 | 4,860 | -130 | -2.6% | 235,800 |
2019/04/10 | 4,520 | 5,000 | 4,510 | 4,990 | +425 | +9.3% | 257,200 |
2019/04/09 | 4,510 | 4,620 | 4,470 | 4,565 | +15 | +0.3% | 63,300 |
2019/04/08 | 4,735 | 4,750 | 4,535 | 4,550 | -245 | -5.1% | 119,600 |
2019/04/05 | 4,745 | 4,810 | 4,690 | 4,795 | +120 | +2.6% | 114,000 |
2019/04/04 | 4,755 | 4,790 | 4,660 | 4,675 | -35 | -0.7% | 82,200 |
2019/04/03 | 4,700 | 4,740 | 4,600 | 4,710 | +60 | +1.3% | 156,700 |
2019/04/02 | 4,665 | 4,710 | 4,485 | 4,650 | -65 | -1.4% | 137,100 |
2019/04/01 | 4,680 | 4,950 | 4,620 | 4,715 | +280 | +6.3% | 244,400 |
2019/03/29 | 4,350 | 4,445 | 4,290 | 4,435 | +195 | +4.6% | 114,700 |
2019/03/28 | 4,280 | 4,385 | 4,225 | 4,240 | -10 | -0.2% | 94,900 |
2019/03/27 | 4,175 | 4,310 | 4,140 | 4,250 | +145 | +3.5% | 121,800 |
1301~
1350
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