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 |
|---|---|---|---|---|---|---|---|
| 2018/10/24 | 3,820 | 3,890 | 3,720 | 3,785 | +50 | +1.3% | 102,300 |
| 2018/10/23 | 3,875 | 3,900 | 3,710 | 3,735 | -180 | -4.6% | 158,100 |
| 2018/10/22 | 3,965 | 3,995 | 3,855 | 3,915 | -50 | -1.3% | 109,300 |
| 2018/10/19 | 3,970 | 4,010 | 3,935 | 3,965 | -70 | -1.7% | 106,000 |
| 2018/10/18 | 4,125 | 4,135 | 4,030 | 4,035 | -165 | -3.9% | 121,100 |
| 2018/10/17 | 4,250 | 4,280 | 4,160 | 4,200 | +90 | +2.2% | 127,200 |
| 2018/10/16 | 4,130 | 4,185 | 3,985 | 4,110 | +45 | +1.1% | 176,200 |
| 2018/10/15 | 4,315 | 4,370 | 4,050 | 4,065 | -250 | -5.8% | 135,900 |
| 2018/10/12 | 4,115 | 4,350 | 3,975 | 4,315 | +210 | +5.1% | 377,000 |
| 2018/10/11 | 4,215 | 4,300 | 4,070 | 4,105 | -320 | -7.2% | 266,500 |
| 2018/10/10 | 4,745 | 4,745 | 4,385 | 4,425 | -355 | -7.4% | 249,700 |
| 2018/10/09 | 4,690 | 4,780 | 4,590 | 4,780 | +20 | +0.4% | 80,200 |
| 2018/10/05 | 4,745 | 4,805 | 4,680 | 4,760 | -125 | -2.6% | 111,700 |
| 2018/10/04 | 4,825 | 4,920 | 4,725 | 4,885 | +25 | +0.5% | 105,200 |
| 2018/10/03 | 4,985 | 5,010 | 4,805 | 4,860 | -120 | -2.4% | 99,300 |
| 2018/10/02 | 5,170 | 5,180 | 4,935 | 4,980 | -90 | -1.8% | 87,900 |
| 2018/10/01 | 5,080 | 5,160 | 5,060 | 5,070 | ±0 | ±0% | 43,600 |
| 2018/09/28 | 5,090 | 5,250 | 5,050 | 5,070 | +60 | +1.2% | 88,000 |
| 2018/09/27 | 5,150 | 5,180 | 5,000 | 5,010 | -140 | -2.7% | 105,800 |
| 2018/09/26 | 5,100 | 5,180 | 5,040 | 5,150 | +50 | +1% | 104,400 |
| 2018/09/25 | 4,960 | 5,110 | 4,950 | 5,100 | +160 | +3.2% | 130,400 |
| 2018/09/21 | 4,905 | 5,060 | 4,905 | 4,940 | +35 | +0.7% | 147,700 |
| 2018/09/20 | 4,840 | 4,970 | 4,815 | 4,905 | +95 | +2% | 109,600 |
| 2018/09/19 | 4,810 | 4,935 | 4,790 | 4,810 | -15 | -0.3% | 86,600 |
| 2018/09/18 | 4,730 | 4,885 | 4,630 | 4,825 | +40 | +0.8% | 63,500 |
| 2018/09/14 | 4,650 | 4,825 | 4,590 | 4,785 | +95 | +2% | 88,800 |
| 2018/09/13 | 4,660 | 4,800 | 4,635 | 4,690 | -5 | -0.1% | 36,800 |
| 2018/09/12 | 4,640 | 4,745 | 4,610 | 4,695 | ±0 | ±0% | 44,800 |
| 2018/09/11 | 4,650 | 4,790 | 4,630 | 4,695 | +100 | +2.2% | 44,000 |
| 2018/09/10 | 4,665 | 4,750 | 4,560 | 4,595 | -190 | -4% | 80,600 |
| 2018/09/07 | 4,855 | 4,900 | 4,740 | 4,785 | -105 | -2.1% | 64,300 |
| 2018/09/06 | 4,860 | 4,950 | 4,810 | 4,890 | -40 | -0.8% | 69,000 |
| 2018/09/05 | 4,930 | 5,000 | 4,875 | 4,930 | -10 | -0.2% | 87,900 |
| 2018/09/04 | 4,845 | 4,950 | 4,840 | 4,940 | +100 | +2.1% | 99,800 |
| 2018/09/03 | 4,880 | 4,915 | 4,800 | 4,840 | -40 | -0.8% | 57,800 |
| 2018/08/31 | 4,810 | 4,890 | 4,795 | 4,880 | ±0 | ±0% | 78,000 |
| 2018/08/30 | 4,660 | 4,940 | 4,635 | 4,880 | +265 | +5.7% | 197,000 |
| 2018/08/29 | 4,600 | 4,710 | 4,545 | 4,615 | -35 | -0.8% | 72,300 |
| 2018/08/28 | 4,675 | 4,770 | 4,575 | 4,650 | +25 | +0.5% | 137,500 |
| 2018/08/27 | 4,450 | 4,650 | 4,430 | 4,625 | +205 | +4.6% | 127,500 |
| 2018/08/24 | 4,290 | 4,455 | 4,170 | 4,420 | +90 | +2.1% | 112,800 |
| 2018/08/23 | 4,090 | 4,375 | 4,090 | 4,330 | +260 | +6.4% | 161,100 |
| 2018/08/22 | 4,015 | 4,085 | 3,980 | 4,070 | -50 | -1.2% | 56,600 |
| 2018/08/21 | 4,000 | 4,130 | 3,930 | 4,120 | +85 | +2.1% | 107,300 |
| 2018/08/20 | 4,290 | 4,290 | 4,035 | 4,035 | -255 | -5.9% | 105,800 |
| 2018/08/17 | 4,180 | 4,315 | 4,170 | 4,290 | +190 | +4.6% | 126,400 |
| 2018/08/16 | 4,330 | 4,350 | 4,070 | 4,100 | -340 | -7.7% | 221,200 |
| 2018/08/15 | 4,390 | 4,540 | 4,365 | 4,440 | +20 | +0.5% | 93,500 |
| 2018/08/14 | 4,440 | 4,555 | 4,405 | 4,420 | +85 | +2% | 133,900 |
| 2018/08/13 | 4,405 | 4,450 | 4,255 | 4,335 | -65 | -1.5% | 92,900 |
1451～
1500
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
