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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/29 | 3,350 | 3,460 | 3,350 | 3,385 | -55 | -1.6% | 67,700 |
| 2017/12/28 | 3,250 | 3,520 | 3,230 | 3,440 | +235 | +7.3% | 195,900 |
| 2017/12/27 | 3,180 | 3,270 | 3,175 | 3,205 | +25 | +0.8% | 110,700 |
| 2017/12/26 | 3,200 | 3,275 | 3,110 | 3,180 | -55 | -1.7% | 91,900 |
| 2017/12/25 | 3,400 | 3,400 | 3,220 | 3,235 | -80 | -2.4% | 93,900 |
| 2017/12/22 | 3,180 | 3,340 | 3,175 | 3,315 | +135 | +4.2% | 187,000 |
| 2017/12/21 | 3,105 | 3,225 | 3,060 | 3,180 | +45 | +1.4% | 109,300 |
| 2017/12/20 | 2,856 | 3,290 | 2,850 | 3,135 | +284 | +10% | 427,400 |
| 2017/12/19 | 2,850 | 2,947 | 2,849 | 2,851 | +41 | +1.5% | 92,800 |
| 2017/12/18 | 2,818 | 2,868 | 2,757 | 2,810 | -1 | ±0% | 54,100 |
| 2017/12/15 | 2,900 | 2,975 | 2,795 | 2,811 | -73 | -2.5% | 143,300 |
| 2017/12/14 | 2,825 | 2,911 | 2,760 | 2,884 | +30 | +1.1% | 82,400 |
| 2017/12/13 | 2,750 | 2,870 | 2,750 | 2,854 | +104 | +3.8% | 101,400 |
| 2017/12/12 | 2,796 | 2,823 | 2,732 | 2,750 | -35 | -1.3% | 59,900 |
| 2017/12/11 | 2,804 | 2,815 | 2,751 | 2,785 | +6 | +0.2% | 37,500 |
| 2017/12/08 | 2,888 | 2,945 | 2,725 | 2,779 | -62 | -2.2% | 259,900 |
| 2017/12/07 | 2,755 | 2,878 | 2,728 | 2,841 | +141 | +5.2% | 167,300 |
1651～
1700
件表示中 / 2450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 | 1,562,000円 | +17.5% | +25.5% | 0.00% | 34.68倍 | 8.13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 |
| ＮＳＤ | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.21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 |
| ＧＭＯ | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85倍 | 3.02倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ＪＭＤＣ | 420,000円 | +32.8% | +31.8% | 0.33% | 44.28倍 | 3.81倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| Ｓａｎｓａｎ | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.15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 |
市場注目の銘柄
チャート関連のコラム
