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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/04 | 1,341 | 1,351 | 1,310 | 1,322 | -23 | -1.7% | 28,100 |
| 2017/08/03 | 1,368 | 1,376 | 1,336 | 1,345 | -35 | -2.5% | 53,800 |
| 2017/08/02 | 1,338 | 1,380 | 1,334 | 1,380 | +63 | +4.8% | 105,300 |
| 2017/08/01 | 1,330 | 1,331 | 1,293 | 1,317 | +2 | +0.2% | 23,800 |
| 2017/07/31 | 1,314 | 1,340 | 1,305 | 1,315 | +16 | +1.2% | 34,800 |
| 2017/07/28 | 1,288 | 1,299 | 1,283 | 1,299 | +5 | +0.4% | 5,600 |
| 2017/07/27 | 1,294 | 1,315 | 1,292 | 1,294 | -8 | -0.6% | 11,100 |
| 2017/07/26 | 1,305 | 1,316 | 1,295 | 1,302 | -9 | -0.7% | 10,400 |
| 2017/07/25 | 1,320 | 1,320 | 1,308 | 1,311 | -9 | -0.7% | 4,000 |
| 2017/07/24 | 1,298 | 1,325 | 1,283 | 1,320 | +19 | +1.5% | 23,500 |
| 2017/07/21 | 1,323 | 1,345 | 1,300 | 1,301 | -34 | -2.5% | 15,100 |
| 2017/07/20 | 1,310 | 1,338 | 1,309 | 1,335 | +19 | +1.4% | 34,200 |
| 2017/07/19 | 1,284 | 1,325 | 1,284 | 1,316 | +34 | +2.7% | 34,100 |
| 2017/07/18 | 1,250 | 1,292 | 1,243 | 1,282 | +26 | +2.1% | 30,400 |
| 2017/07/14 | 1,312 | 1,325 | 1,252 | 1,256 | -86 | -6.4% | 45,300 |
| 2017/07/13 | 1,224 | 1,345 | 1,224 | 1,342 | +118 | +9.6% | 172,900 |
| 2017/07/12 | 1,238 | 1,247 | 1,224 | 1,224 | -23 | -1.8% | 17,900 |
1751～
1800
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
