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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 15,200 | 15,855 | 15,130 | 15,650 | +450 | +3% | 966,200 |
| 2024/11/01 | 15,230 | 15,625 | 15,065 | 15,200 | -350 | -2.3% | 986,700 |
| 2024/10/31 | 15,310 | 15,550 | 15,060 | 15,550 | +80 | +0.5% | 750,700 |
| 2024/10/30 | 15,150 | 15,615 | 14,795 | 15,470 | +405 | +2.7% | 1,281,900 |
| 2024/10/29 | 14,600 | 15,085 | 14,520 | 15,065 | +415 | +2.8% | 902,100 |
| 2024/10/28 | 13,895 | 14,895 | 13,770 | 14,650 | +810 | +5.9% | 1,318,300 |
| 2024/10/25 | 14,640 | 14,835 | 13,840 | 13,840 | -825 | -5.6% | 1,320,000 |
| 2024/10/24 | 14,510 | 14,740 | 14,165 | 14,665 | -140 | -0.9% | 1,188,400 |
| 2024/10/23 | 14,460 | 15,215 | 14,405 | 14,805 | +430 | +3% | 1,421,900 |
| 2024/10/22 | 14,725 | 14,730 | 14,210 | 14,375 | -230 | -1.6% | 843,800 |
| 2024/10/21 | 14,870 | 15,245 | 14,570 | 14,605 | -110 | -0.7% | 1,244,000 |
| 2024/10/18 | 14,565 | 15,260 | 14,555 | 14,715 | +140 | +1% | 1,436,800 |
| 2024/10/17 | 15,310 | 15,565 | 14,505 | 14,575 | -460 | -3.1% | 1,582,800 |
| 2024/10/16 | 15,490 | 15,680 | 14,730 | 15,035 | -675 | -4.3% | 1,342,200 |
| 2024/10/15 | 15,800 | 15,825 | 14,660 | 15,710 | +60 | +0.4% | 2,354,700 |
| 2024/10/11 | 14,350 | 16,010 | 14,115 | 15,650 | +1,000 | +6.8% | 4,005,900 |
| 2024/10/10 | 14,650 | 14,975 | 14,430 | 14,650 | -125 | -0.8% | 885,600 |
| 2024/10/09 | 14,105 | 14,830 | 14,090 | 14,775 | +870 | +6.3% | 1,141,200 |
| 2024/10/08 | 14,245 | 14,265 | 13,735 | 13,905 | -520 | -3.6% | 675,900 |
| 2024/10/07 | 14,695 | 14,905 | 14,180 | 14,425 | +10 | +0.1% | 927,200 |
| 2024/10/04 | 14,050 | 14,460 | 13,765 | 14,415 | +565 | +4.1% | 1,179,400 |
| 2024/10/03 | 13,550 | 13,995 | 13,405 | 13,850 | +545 | +4.1% | 950,000 |
| 2024/10/02 | 13,465 | 14,010 | 13,050 | 13,305 | -235 | -1.7% | 960,500 |
| 2024/10/01 | 13,750 | 13,795 | 13,075 | 13,540 | -120 | -0.9% | 960,700 |
| 2024/09/30 | 13,700 | 13,945 | 13,545 | 13,660 | -420 | -3% | 589,700 |
| 2024/09/27 | 13,750 | 14,130 | 13,750 | 14,080 | +380 | +2.8% | 815,100 |
| 2024/09/26 | 13,110 | 13,830 | 13,110 | 13,700 | +430 | +3.2% | 661,700 |
| 2024/09/25 | 13,155 | 13,585 | 12,975 | 13,270 | -175 | -1.3% | 735,200 |
| 2024/09/24 | 13,875 | 14,075 | 13,350 | 13,445 | -295 | -2.1% | 745,000 |
| 2024/09/20 | 13,825 | 13,980 | 13,460 | 13,740 | +260 | +1.9% | 946,900 |
| 2024/09/19 | 13,480 | 13,785 | 13,320 | 13,480 | +65 | +0.5% | 1,069,700 |
| 2024/09/18 | 12,525 | 13,740 | 12,455 | 13,415 | +945 | +7.6% | 1,600,700 |
| 2024/09/17 | 11,990 | 12,470 | 11,895 | 12,470 | +645 | +5.5% | 650,000 |
| 2024/09/13 | 12,470 | 12,510 | 11,825 | 11,825 | -635 | -5.1% | 566,100 |
| 2024/09/12 | 12,000 | 12,635 | 11,910 | 12,460 | +640 | +5.4% | 903,600 |
| 2024/09/11 | 11,920 | 12,035 | 11,625 | 11,820 | +55 | +0.5% | 554,700 |
| 2024/09/10 | 11,835 | 11,970 | 11,545 | 11,765 | -60 | -0.5% | 617,800 |
| 2024/09/09 | 11,500 | 11,980 | 11,485 | 11,825 | -375 | -3.1% | 847,200 |
| 2024/09/06 | 12,960 | 13,060 | 12,070 | 12,200 | -835 | -6.4% | 1,156,500 |
| 2024/09/05 | 12,990 | 13,635 | 12,840 | 13,035 | -195 | -1.5% | 1,001,500 |
| 2024/09/04 | 13,740 | 13,775 | 13,080 | 13,230 | -935 | -6.6% | 1,243,000 |
| 2024/09/03 | 13,595 | 14,170 | 13,460 | 14,165 | +470 | +3.4% | 1,299,200 |
| 2024/09/02 | 13,850 | 14,040 | 13,340 | 13,695 | +55 | +0.4% | 1,250,800 |
| 2024/08/30 | 13,500 | 13,845 | 13,290 | 13,640 | +310 | +2.3% | 1,101,000 |
| 2024/08/29 | 12,800 | 13,695 | 12,760 | 13,330 | -20 | -0.1% | 1,053,100 |
| 2024/08/28 | 13,615 | 13,860 | 13,165 | 13,350 | -240 | -1.8% | 1,162,800 |
| 2024/08/27 | 13,165 | 13,695 | 12,885 | 13,590 | +425 | +3.2% | 1,147,300 |
| 2024/08/26 | 12,895 | 13,340 | 12,640 | 13,165 | +845 | +6.9% | 1,157,000 |
| 2024/08/23 | 12,085 | 12,425 | 11,820 | 12,320 | +15 | +0.1% | 873,500 |
| 2024/08/22 | 11,945 | 12,475 | 11,665 | 12,305 | +490 | +4.1% | 938,600 |
101～
150
件表示中 / 2537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 | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56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 |
| Ｕ－ＮＥＸＴ | 174,400円 | +10.2% | +5.9% | 0.80% | 18.84倍 | 3.84倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ビジョナル | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
