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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 3,710 | 3,755 | 3,555 | 3,720 | +10 | +0.3% | 178,800 |
| 2019/01/09 | 3,825 | 3,860 | 3,665 | 3,710 | -65 | -1.7% | 128,200 |
| 2019/01/08 | 3,610 | 3,820 | 3,600 | 3,775 | +220 | +6.2% | 164,900 |
| 2019/01/07 | 3,465 | 3,580 | 3,440 | 3,555 | +230 | +6.9% | 105,000 |
| 2019/01/04 | 3,490 | 3,510 | 3,240 | 3,325 | -275 | -7.6% | 162,500 |
| 2018/12/28 | 3,440 | 3,670 | 3,425 | 3,600 | +140 | +4% | 187,200 |
| 2018/12/27 | 3,580 | 3,630 | 3,420 | 3,460 | +65 | +1.9% | 114,600 |
| 2018/12/26 | 3,430 | 3,550 | 3,285 | 3,395 | +105 | +3.2% | 158,700 |
| 2018/12/25 | 3,285 | 3,400 | 3,220 | 3,290 | -205 | -5.9% | 133,600 |
| 2018/12/21 | 3,290 | 3,560 | 3,235 | 3,495 | +205 | +6.2% | 222,000 |
| 2018/12/20 | 3,260 | 3,380 | 3,130 | 3,290 | -160 | -4.6% | 207,700 |
| 2018/12/19 | 3,360 | 3,675 | 3,295 | 3,450 | +150 | +4.5% | 146,200 |
| 2018/12/18 | 3,550 | 3,585 | 3,240 | 3,300 | -365 | -10% | 174,200 |
| 2018/12/17 | 3,780 | 3,800 | 3,655 | 3,665 | -95 | -2.5% | 55,700 |
| 2018/12/14 | 3,940 | 3,940 | 3,745 | 3,760 | -145 | -3.7% | 51,400 |
| 2018/12/13 | 3,925 | 3,970 | 3,870 | 3,905 | +5 | +0.1% | 42,300 |
| 2018/12/12 | 3,750 | 3,920 | 3,740 | 3,900 | +195 | +5.3% | 49,600 |
| 2018/12/11 | 3,820 | 3,890 | 3,680 | 3,705 | -115 | -3% | 71,400 |
| 2018/12/10 | 3,970 | 4,025 | 3,790 | 3,820 | -235 | -5.8% | 86,000 |
| 2018/12/07 | 4,080 | 4,140 | 4,025 | 4,055 | +55 | +1.4% | 43,100 |
| 2018/12/06 | 4,205 | 4,210 | 3,975 | 4,000 | -140 | -3.4% | 92,100 |
| 2018/12/05 | 3,940 | 4,175 | 3,930 | 4,140 | +95 | +2.3% | 97,900 |
| 2018/12/04 | 4,210 | 4,235 | 4,015 | 4,045 | -155 | -3.7% | 91,900 |
| 2018/12/03 | 4,160 | 4,210 | 4,125 | 4,200 | +95 | +2.3% | 88,800 |
| 2018/11/30 | 4,095 | 4,230 | 4,025 | 4,105 | -5 | -0.1% | 122,600 |
| 2018/11/29 | 3,900 | 4,140 | 3,900 | 4,110 | +305 | +8% | 201,400 |
| 2018/11/28 | 3,710 | 3,860 | 3,710 | 3,805 | +65 | +1.7% | 98,600 |
| 2018/11/27 | 3,715 | 3,795 | 3,675 | 3,740 | +55 | +1.5% | 46,800 |
| 2018/11/26 | 3,550 | 3,735 | 3,550 | 3,685 | +95 | +2.6% | 65,100 |
| 2018/11/22 | 3,510 | 3,615 | 3,460 | 3,590 | +110 | +3.2% | 62,700 |
| 2018/11/21 | 3,420 | 3,580 | 3,405 | 3,480 | -10 | -0.3% | 90,600 |
| 2018/11/20 | 3,645 | 3,655 | 3,445 | 3,490 | -225 | -6.1% | 139,200 |
| 2018/11/19 | 3,555 | 3,755 | 3,435 | 3,715 | +165 | +4.6% | 160,800 |
| 2018/11/16 | 3,835 | 3,835 | 3,520 | 3,550 | -260 | -6.8% | 124,000 |
| 2018/11/15 | 3,745 | 3,875 | 3,735 | 3,810 | +20 | +0.5% | 29,600 |
| 2018/11/14 | 3,875 | 3,970 | 3,770 | 3,790 | -60 | -1.6% | 70,100 |
| 2018/11/13 | 3,650 | 3,850 | 3,605 | 3,850 | +95 | +2.5% | 92,700 |
| 2018/11/12 | 3,860 | 3,970 | 3,715 | 3,755 | -135 | -3.5% | 98,800 |
| 2018/11/09 | 3,970 | 4,065 | 3,855 | 3,890 | -25 | -0.6% | 86,800 |
| 2018/11/08 | 3,765 | 3,940 | 3,750 | 3,915 | +260 | +7.1% | 146,200 |
| 2018/11/07 | 3,645 | 3,725 | 3,570 | 3,655 | -15 | -0.4% | 108,400 |
| 2018/11/06 | 3,835 | 3,870 | 3,670 | 3,670 | -160 | -4.2% | 71,200 |
| 2018/11/05 | 3,685 | 3,885 | 3,620 | 3,830 | +95 | +2.5% | 112,700 |
| 2018/11/02 | 3,700 | 3,785 | 3,655 | 3,735 | +35 | +0.9% | 78,900 |
| 2018/11/01 | 3,685 | 3,770 | 3,600 | 3,700 | -20 | -0.5% | 90,400 |
| 2018/10/31 | 3,815 | 3,850 | 3,600 | 3,720 | +45 | +1.2% | 166,600 |
| 2018/10/30 | 3,230 | 3,680 | 3,230 | 3,675 | +385 | +11.7% | 278,100 |
| 2018/10/29 | 3,495 | 3,540 | 3,275 | 3,290 | -190 | -5.5% | 148,700 |
| 2018/10/26 | 3,640 | 3,655 | 3,410 | 3,480 | -20 | -0.6% | 241,200 |
| 2018/10/25 | 3,585 | 3,645 | 3,495 | 3,500 | -285 | -7.5% | 185,400 |
1401～
1450
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
