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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 5,520 | 5,650 | 5,490 | 5,650 | +230 | +4.2% | 341,500 |
| 2018/03/15 | 5,100 | 5,430 | 5,030 | 5,420 | +435 | +8.7% | 313,700 |
| 2018/03/14 | 4,970 | 5,250 | 4,945 | 4,985 | +10 | +0.2% | 252,200 |
| 2018/03/13 | 4,695 | 4,990 | 4,685 | 4,975 | +275 | +5.9% | 185,000 |
| 2018/03/12 | 4,810 | 4,840 | 4,610 | 4,700 | -40 | -0.8% | 108,300 |
| 2018/03/09 | 4,850 | 4,895 | 4,700 | 4,740 | +15 | +0.3% | 110,400 |
| 2018/03/08 | 4,680 | 4,810 | 4,635 | 4,725 | +35 | +0.7% | 73,200 |
| 2018/03/07 | 4,700 | 4,740 | 4,580 | 4,690 | -65 | -1.4% | 102,500 |
| 2018/03/06 | 4,830 | 4,855 | 4,655 | 4,755 | +210 | +4.6% | 116,700 |
| 2018/03/05 | 4,985 | 5,020 | 4,495 | 4,545 | -495 | -9.8% | 289,500 |
| 2018/03/02 | 4,940 | 5,130 | 4,900 | 5,040 | ±0 | ±0% | 108,200 |
| 2018/03/01 | 5,040 | 5,040 | 4,910 | 5,040 | +55 | +1.1% | 169,600 |
| 2018/02/28 | 4,970 | 5,150 | 4,925 | 4,985 | -85 | -1.7% | 156,500 |
| 2018/02/27 | 5,020 | 5,120 | 4,865 | 5,070 | +20 | +0.4% | 228,900 |
| 2018/02/26 | 5,150 | 5,230 | 5,030 | 5,050 | +115 | +2.3% | 231,700 |
| 2018/02/23 | 4,855 | 5,050 | 4,805 | 4,935 | +215 | +4.6% | 276,800 |
| 2018/02/22 | 4,480 | 4,760 | 4,445 | 4,720 | +220 | +4.9% | 299,700 |
| 2018/02/21 | 4,470 | 4,560 | 4,390 | 4,500 | -5 | -0.1% | 191,900 |
| 2018/02/20 | 4,430 | 4,560 | 4,325 | 4,505 | +75 | +1.7% | 161,100 |
| 2018/02/19 | 4,320 | 4,485 | 4,180 | 4,430 | +175 | +4.1% | 326,300 |
| 2018/02/16 | 3,910 | 4,285 | 3,850 | 4,255 | +440 | +11.5% | 423,700 |
| 2018/02/15 | 3,630 | 3,820 | 3,540 | 3,815 | +235 | +6.6% | 166,100 |
| 2018/02/14 | 3,795 | 3,820 | 3,540 | 3,580 | -190 | -5% | 248,000 |
| 2018/02/13 | 4,125 | 4,245 | 3,765 | 3,770 | -285 | -7% | 261,600 |
| 2018/02/09 | 3,785 | 4,070 | 3,760 | 4,055 | +55 | +1.4% | 246,700 |
| 2018/02/08 | 3,910 | 4,100 | 3,895 | 4,000 | +175 | +4.6% | 170,400 |
| 2018/02/07 | 4,050 | 4,205 | 3,815 | 3,825 | +30 | +0.8% | 193,700 |
| 2018/02/06 | 3,645 | 3,885 | 3,515 | 3,795 | -270 | -6.6% | 265,400 |
| 2018/02/05 | 3,970 | 4,110 | 3,900 | 4,065 | -110 | -2.6% | 187,700 |
| 2018/02/02 | 4,265 | 4,580 | 4,170 | 4,175 | -120 | -2.8% | 272,900 |
| 2018/02/01 | 4,390 | 4,425 | 4,080 | 4,295 | -85 | -1.9% | 416,000 |
| 2018/01/31 | 4,050 | 4,650 | 4,050 | 4,380 | +245 | +5.9% | 509,300 |
| 2018/01/30 | 4,000 | 4,220 | 3,985 | 4,135 | +115 | +2.9% | 163,500 |
| 2018/01/29 | 4,010 | 4,135 | 3,980 | 4,020 | ±0 | ±0% | 69,600 |
| 2018/01/26 | 4,065 | 4,090 | 3,980 | 4,020 | -105 | -2.5% | 146,500 |
| 2018/01/25 | 4,045 | 4,165 | 3,990 | 4,125 | +10 | +0.2% | 115,300 |
| 2018/01/24 | 4,290 | 4,350 | 4,065 | 4,115 | -115 | -2.7% | 223,500 |
| 2018/01/23 | 4,150 | 4,320 | 4,130 | 4,230 | ±0 | ±0% | 277,000 |
| 2018/01/22 | 3,900 | 4,265 | 3,900 | 4,230 | +395 | +10.3% | 469,000 |
| 2018/01/19 | 3,730 | 3,885 | 3,685 | 3,835 | +105 | +2.8% | 195,900 |
| 2018/01/18 | 3,715 | 3,900 | 3,695 | 3,730 | +15 | +0.4% | 239,600 |
| 2018/01/17 | 3,670 | 3,860 | 3,615 | 3,715 | +40 | +1.1% | 309,000 |
| 2018/01/16 | 3,695 | 3,695 | 3,465 | 3,675 | -90 | -2.4% | 397,700 |
| 2018/01/15 | 3,710 | 3,980 | 3,655 | 3,765 | +475 | +14.4% | 744,200 |
| 2018/01/12 | 3,300 | 3,440 | 3,255 | 3,290 | +20 | +0.6% | 236,900 |
| 2018/01/11 | 3,260 | 3,310 | 3,185 | 3,270 | -5 | -0.2% | 113,400 |
| 2018/01/10 | 3,200 | 3,340 | 3,130 | 3,275 | +140 | +4.5% | 189,100 |
| 2018/01/09 | 3,185 | 3,235 | 3,130 | 3,135 | -15 | -0.5% | 206,500 |
| 2018/01/05 | 3,450 | 3,450 | 3,085 | 3,150 | -280 | -8.2% | 360,600 |
| 2018/01/04 | 3,490 | 3,580 | 3,410 | 3,430 | +45 | +1.3% | 87,400 |
1601～
1650
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
