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 |
---|---|---|---|---|---|---|---|
2017/10/18 | 2,162 | 2,300 | 2,135 | 2,184 | -61 | -2.7% | 229,000 |
2017/10/17 | 1,999 | 2,326 | 1,999 | 2,245 | +241 | +12% | 412,000 |
2017/10/16 | 2,025 | 2,110 | 1,980 | 2,004 | +4 | +0.2% | 139,600 |
2017/10/13 | 1,913 | 2,136 | 1,910 | 2,000 | -53 | -2.6% | 513,900 |
2017/10/12 | 2,053 | 2,053 | 2,011 | 2,053 | +400 | +24.2% | 349,400 |
2017/10/11 | 1,600 | 1,665 | 1,600 | 1,653 | +23 | +1.4% | 54,400 |
2017/10/10 | 1,653 | 1,669 | 1,592 | 1,630 | -15 | -0.9% | 120,000 |
2017/10/06 | 1,709 | 1,712 | 1,635 | 1,645 | -47 | -2.8% | 108,900 |
2017/10/05 | 1,695 | 1,760 | 1,642 | 1,692 | -24 | -1.4% | 102,000 |
2017/10/04 | 1,777 | 1,801 | 1,703 | 1,716 | -61 | -3.4% | 79,100 |
2017/10/03 | 1,809 | 1,843 | 1,715 | 1,777 | -47 | -2.6% | 115,100 |
2017/10/02 | 1,701 | 1,830 | 1,696 | 1,824 | +169 | +10.2% | 141,800 |
2017/09/29 | 1,792 | 1,797 | 1,635 | 1,655 | -97 | -5.5% | 159,500 |
2017/09/28 | 1,670 | 1,758 | 1,670 | 1,752 | +84 | +5% | 124,600 |
2017/09/27 | 1,552 | 1,672 | 1,550 | 1,668 | +121 | +7.8% | 153,100 |
2017/09/26 | 1,503 | 1,594 | 1,503 | 1,547 | +20 | +1.3% | 85,100 |
2017/09/25 | 1,500 | 1,610 | 1,500 | 1,527 | +40 | +2.7% | 134,800 |
2017/09/22 | 1,470 | 1,532 | 1,460 | 1,487 | +17 | +1.2% | 115,800 |
2017/09/21 | 1,475 | 1,492 | 1,442 | 1,470 | -6 | -0.4% | 63,400 |
2017/09/20 | 1,499 | 1,499 | 1,455 | 1,476 | -9 | -0.6% | 37,100 |
2017/09/19 | 1,414 | 1,500 | 1,414 | 1,485 | +88 | +6.3% | 107,800 |
2017/09/15 | 1,382 | 1,414 | 1,374 | 1,397 | +5 | +0.4% | 32,700 |
2017/09/14 | 1,449 | 1,449 | 1,381 | 1,392 | -38 | -2.7% | 31,500 |
2017/09/13 | 1,365 | 1,486 | 1,365 | 1,430 | +74 | +5.5% | 109,500 |
2017/09/12 | 1,334 | 1,357 | 1,334 | 1,356 | +18 | +1.3% | 8,100 |
2017/09/11 | 1,329 | 1,355 | 1,329 | 1,338 | +9 | +0.7% | 12,400 |
2017/09/08 | 1,364 | 1,380 | 1,329 | 1,329 | -43 | -3.1% | 23,900 |
2017/09/07 | 1,410 | 1,410 | 1,371 | 1,372 | -9 | -0.7% | 8,700 |
2017/09/06 | 1,355 | 1,425 | 1,342 | 1,381 | -10 | -0.7% | 21,600 |
2017/09/05 | 1,437 | 1,448 | 1,355 | 1,391 | -68 | -4.7% | 53,700 |
2017/09/04 | 1,406 | 1,459 | 1,391 | 1,459 | +54 | +3.8% | 60,600 |
2017/09/01 | 1,412 | 1,420 | 1,400 | 1,405 | -13 | -0.9% | 11,100 |
2017/08/31 | 1,447 | 1,450 | 1,412 | 1,418 | -15 | -1% | 20,800 |
2017/08/30 | 1,406 | 1,450 | 1,385 | 1,433 | +22 | +1.6% | 56,800 |
2017/08/29 | 1,386 | 1,411 | 1,360 | 1,411 | +16 | +1.1% | 25,900 |
2017/08/28 | 1,420 | 1,420 | 1,395 | 1,395 | -20 | -1.4% | 14,600 |
2017/08/25 | 1,415 | 1,432 | 1,402 | 1,415 | +6 | +0.4% | 30,300 |
2017/08/24 | 1,385 | 1,419 | 1,378 | 1,409 | +29 | +2.1% | 38,200 |
2017/08/23 | 1,360 | 1,381 | 1,351 | 1,380 | +20 | +1.5% | 18,600 |
2017/08/22 | 1,375 | 1,375 | 1,349 | 1,360 | ±0 | ±0% | 14,700 |
2017/08/21 | 1,368 | 1,378 | 1,352 | 1,360 | -1 | -0.1% | 9,200 |
2017/08/18 | 1,348 | 1,380 | 1,340 | 1,361 | +1 | +0.1% | 27,600 |
2017/08/17 | 1,390 | 1,390 | 1,359 | 1,360 | -1 | -0.1% | 13,500 |
2017/08/16 | 1,382 | 1,400 | 1,350 | 1,361 | -14 | -1% | 35,900 |
2017/08/15 | 1,347 | 1,376 | 1,332 | 1,375 | +29 | +2.2% | 33,700 |
2017/08/14 | 1,308 | 1,354 | 1,301 | 1,346 | +23 | +1.7% | 15,300 |
2017/08/10 | 1,336 | 1,361 | 1,320 | 1,323 | -21 | -1.6% | 27,000 |
2017/08/09 | 1,343 | 1,360 | 1,333 | 1,344 | -16 | -1.2% | 17,900 |
2017/08/08 | 1,329 | 1,365 | 1,329 | 1,360 | +37 | +2.8% | 32,700 |
2017/08/07 | 1,304 | 1,335 | 1,290 | 1,323 | +1 | +0.1% | 28,600 |
1701~
1750
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