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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 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 |
| 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 |
1601～
1650
件表示中 / 2602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 | 168,200円 | +17.5% | +25.5% | 0.00% | 56.03倍 | 12.36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 |
| ＫＡＤＯＫＡＷＡ | 391,200円 | +5.0% | +5.4% | 0.77% | 50.29倍 | 2.30倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 274,400円 | +7.3% | +15.5% | 1.42% | 21.12倍 | 3.45倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ビジョナル | 1,094,000円 | +20.2% | +14.2% | 0.00% | 30.44倍 | 7.46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 |
| メルカリ | 261,600円 | +6.7% | +33.6% | 0.00% | 30.01倍 | 5.35倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
