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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 4,500 | 4,535 | 4,395 | 4,400 | -155 | -3.4% | 71,200 |
| 2018/08/09 | 4,540 | 4,610 | 4,470 | 4,555 | +40 | +0.9% | 41,700 |
| 2018/08/08 | 4,375 | 4,590 | 4,375 | 4,515 | +150 | +3.4% | 113,700 |
| 2018/08/07 | 4,355 | 4,505 | 4,340 | 4,365 | -40 | -0.9% | 120,500 |
| 2018/08/06 | 4,525 | 4,565 | 4,390 | 4,405 | -115 | -2.5% | 99,000 |
| 2018/08/03 | 4,625 | 4,665 | 4,520 | 4,520 | -55 | -1.2% | 112,100 |
| 2018/08/02 | 4,670 | 4,740 | 4,575 | 4,575 | -100 | -2.1% | 76,000 |
| 2018/08/01 | 4,785 | 4,800 | 4,670 | 4,675 | -130 | -2.7% | 77,200 |
| 2018/07/31 | 4,700 | 4,820 | 4,630 | 4,805 | +120 | +2.6% | 107,900 |
| 2018/07/30 | 4,790 | 4,800 | 4,645 | 4,685 | -100 | -2.1% | 144,000 |
| 2018/07/27 | 4,860 | 4,915 | 4,745 | 4,785 | -35 | -0.7% | 92,300 |
| 2018/07/26 | 4,795 | 4,840 | 4,730 | 4,820 | +70 | +1.5% | 55,700 |
| 2018/07/25 | 4,800 | 4,815 | 4,720 | 4,750 | -65 | -1.3% | 81,500 |
| 2018/07/24 | 4,850 | 4,885 | 4,710 | 4,815 | -20 | -0.4% | 97,800 |
| 2018/07/23 | 4,770 | 4,855 | 4,740 | 4,835 | +80 | +1.7% | 79,000 |
| 2018/07/20 | 4,815 | 4,865 | 4,685 | 4,755 | -50 | -1% | 107,300 |
| 2018/07/19 | 4,785 | 4,870 | 4,705 | 4,805 | +20 | +0.4% | 146,500 |
| 2018/07/18 | 4,995 | 4,995 | 4,770 | 4,785 | -145 | -2.9% | 152,400 |
| 2018/07/17 | 4,930 | 5,020 | 4,775 | 4,930 | ±0 | ±0% | 151,100 |
| 2018/07/13 | 5,290 | 5,330 | 4,820 | 4,930 | -250 | -4.8% | 394,700 |
| 2018/07/12 | 4,940 | 5,180 | 4,855 | 5,180 | +265 | +5.4% | 193,900 |
| 2018/07/11 | 4,970 | 4,970 | 4,770 | 4,915 | -35 | -0.7% | 92,400 |
| 2018/07/10 | 5,050 | 5,200 | 4,895 | 4,950 | -30 | -0.6% | 126,100 |
| 2018/07/09 | 4,890 | 5,010 | 4,780 | 4,980 | +145 | +3% | 104,700 |
| 2018/07/06 | 4,605 | 4,835 | 4,545 | 4,835 | +310 | +6.9% | 93,000 |
| 2018/07/05 | 4,690 | 4,740 | 4,515 | 4,525 | -175 | -3.7% | 101,900 |
| 2018/07/04 | 4,720 | 4,765 | 4,620 | 4,700 | -20 | -0.4% | 61,700 |
| 2018/07/03 | 4,780 | 4,910 | 4,655 | 4,720 | +30 | +0.6% | 89,600 |
| 2018/07/02 | 4,930 | 4,955 | 4,685 | 4,690 | -230 | -4.7% | 98,400 |
| 2018/06/29 | 4,835 | 4,980 | 4,835 | 4,920 | +85 | +1.8% | 83,200 |
| 2018/06/28 | 4,870 | 4,890 | 4,685 | 4,835 | -5 | -0.1% | 99,700 |
| 2018/06/27 | 4,820 | 4,865 | 4,775 | 4,840 | +45 | +0.9% | 65,900 |
| 2018/06/26 | 4,800 | 4,910 | 4,775 | 4,795 | -115 | -2.3% | 122,100 |
| 2018/06/25 | 5,130 | 5,200 | 4,880 | 4,910 | -220 | -4.3% | 102,500 |
| 2018/06/22 | 5,210 | 5,280 | 5,130 | 5,130 | -150 | -2.8% | 60,900 |
| 2018/06/21 | 5,170 | 5,280 | 5,120 | 5,280 | +130 | +2.5% | 67,900 |
| 2018/06/20 | 5,000 | 5,160 | 4,900 | 5,150 | +90 | +1.8% | 100,100 |
| 2018/06/19 | 5,200 | 5,270 | 5,010 | 5,060 | -190 | -3.6% | 105,200 |
| 2018/06/18 | 5,390 | 5,390 | 5,180 | 5,250 | -110 | -2.1% | 80,400 |
| 2018/06/15 | 5,210 | 5,450 | 5,210 | 5,360 | +110 | +2.1% | 101,900 |
| 2018/06/14 | 5,410 | 5,430 | 5,210 | 5,250 | -200 | -3.7% | 137,200 |
| 2018/06/13 | 5,360 | 5,470 | 5,280 | 5,450 | +50 | +0.9% | 109,900 |
| 2018/06/12 | 5,330 | 5,500 | 5,320 | 5,400 | +120 | +2.3% | 317,100 |
| 2018/06/11 | 5,220 | 5,340 | 5,180 | 5,280 | +10 | +0.2% | 113,900 |
| 2018/06/08 | 5,150 | 5,280 | 5,080 | 5,270 | +10 | +0.2% | 127,300 |
| 2018/06/07 | 5,010 | 5,260 | 4,915 | 5,260 | +325 | +6.6% | 418,300 |
| 2018/06/06 | 5,000 | 5,030 | 4,895 | 4,935 | -85 | -1.7% | 198,000 |
| 2018/06/05 | 4,800 | 5,020 | 4,800 | 5,020 | +250 | +5.2% | 256,600 |
| 2018/06/04 | 4,775 | 4,780 | 4,690 | 4,770 | +30 | +0.6% | 69,900 |
| 2018/06/01 | 4,800 | 4,835 | 4,720 | 4,740 | -70 | -1.5% | 53,000 |
1501～
1550
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
