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 |
---|---|---|---|---|---|---|---|
2017/08/04 | 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 |
2017/07/11 | 1,233 | 1,253 | 1,232 | 1,247 | +5 | +0.4% | 16,100 |
2017/07/10 | 1,245 | 1,249 | 1,233 | 1,242 | +9 | +0.7% | 4,300 |
2017/07/07 | 1,228 | 1,238 | 1,219 | 1,233 | +5 | +0.4% | 12,300 |
2017/07/06 | 1,235 | 1,238 | 1,226 | 1,228 | -7 | -0.6% | 4,400 |
2017/07/05 | 1,219 | 1,243 | 1,210 | 1,235 | +16 | +1.3% | 15,500 |
2017/07/04 | 1,218 | 1,228 | 1,203 | 1,219 | +1 | +0.1% | 40,200 |
2017/07/03 | 1,200 | 1,229 | 1,197 | 1,218 | +18 | +1.5% | 27,000 |
2017/06/30 | 1,199 | 1,202 | 1,190 | 1,200 | -2 | -0.2% | 15,500 |
2017/06/29 | 1,220 | 1,220 | 1,199 | 1,202 | +2 | +0.2% | 8,800 |
2017/06/28 | 1,203 | 1,250 | 1,199 | 1,200 | -13 | -1.1% | 50,100 |
2017/06/27 | 1,239 | 1,239 | 1,202 | 1,213 | -12 | -1% | 15,100 |
2017/06/26 | 1,210 | 1,241 | 1,201 | 1,225 | +15 | +1.2% | 17,100 |
2017/06/23 | 1,224 | 1,224 | 1,201 | 1,210 | -18 | -1.5% | 16,200 |
2017/06/22 | 1,234 | 1,239 | 1,217 | 1,228 | -6 | -0.5% | 12,800 |
2017/06/21 | 1,219 | 1,250 | 1,216 | 1,234 | +3 | +0.2% | 16,800 |
2017/06/20 | 1,202 | 1,258 | 1,202 | 1,231 | +26 | +2.2% | 31,700 |
2017/06/19 | 1,201 | 1,224 | 1,186 | 1,205 | +2 | +0.2% | 19,600 |
2017/06/16 | 1,176 | 1,237 | 1,176 | 1,203 | +12 | +1% | 16,900 |
2017/06/15 | 1,204 | 1,209 | 1,191 | 1,191 | -22 | -1.8% | 29,800 |
2017/06/14 | 1,222 | 1,224 | 1,206 | 1,213 | -7 | -0.6% | 13,500 |
2017/06/13 | 1,214 | 1,240 | 1,214 | 1,220 | +7 | +0.6% | 18,600 |
2017/06/12 | 1,245 | 1,246 | 1,206 | 1,213 | -44 | -3.5% | 21,200 |
2017/06/09 | 1,295 | 1,295 | 1,248 | 1,257 | -17 | -1.3% | 20,300 |
2017/06/08 | 1,280 | 1,298 | 1,264 | 1,274 | -10 | -0.8% | 16,300 |
2017/06/07 | 1,231 | 1,298 | 1,231 | 1,284 | +41 | +3.3% | 39,100 |
2017/06/06 | 1,220 | 1,265 | 1,207 | 1,243 | +9 | +0.7% | 24,200 |
2017/06/05 | 1,201 | 1,234 | 1,201 | 1,234 | +31 | +2.6% | 17,600 |
2017/06/02 | 1,210 | 1,217 | 1,199 | 1,203 | ±0 | ±0% | 27,100 |
2017/06/01 | 1,225 | 1,234 | 1,190 | 1,203 | -29 | -2.4% | 26,700 |
2017/05/31 | 1,245 | 1,259 | 1,231 | 1,232 | -21 | -1.7% | 12,900 |
2017/05/30 | 1,234 | 1,269 | 1,234 | 1,253 | +2 | +0.2% | 12,200 |
2017/05/29 | 1,257 | 1,266 | 1,241 | 1,251 | -16 | -1.3% | 15,300 |
2017/05/26 | 1,280 | 1,280 | 1,262 | 1,267 | -11 | -0.9% | 7,400 |
1751~
1800
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