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 |
---|---|---|---|---|---|---|---|
2017/05/25 | 1,250 | 1,287 | 1,250 | 1,278 | +17 | +1.3% | 23,800 |
2017/05/24 | 1,250 | 1,269 | 1,239 | 1,261 | +12 | +1% | 24,800 |
2017/05/23 | 1,250 | 1,263 | 1,240 | 1,249 | +6 | +0.5% | 41,700 |
2017/05/22 | 1,232 | 1,252 | 1,202 | 1,243 | +3 | +0.2% | 47,400 |
2017/05/19 | 1,255 | 1,255 | 1,235 | 1,240 | -4 | -0.3% | 20,300 |
2017/05/18 | 1,222 | 1,255 | 1,220 | 1,244 | -8 | -0.6% | 29,400 |
2017/05/17 | 1,264 | 1,268 | 1,252 | 1,252 | -3 | -0.2% | 16,400 |
2017/05/16 | 1,273 | 1,273 | 1,241 | 1,255 | +12 | +1% | 18,400 |
2017/05/15 | 1,250 | 1,275 | 1,220 | 1,243 | -37 | -2.9% | 40,000 |
2017/05/12 | 1,254 | 1,284 | 1,241 | 1,280 | +12 | +0.9% | 25,900 |
2017/05/11 | 1,265 | 1,273 | 1,259 | 1,268 | +9 | +0.7% | 46,400 |
2017/05/10 | 1,256 | 1,271 | 1,253 | 1,259 | +3 | +0.2% | 39,700 |
2017/05/09 | 1,253 | 1,279 | 1,252 | 1,256 | -22 | -1.7% | 14,700 |
2017/05/08 | 1,249 | 1,284 | 1,249 | 1,278 | +31 | +2.5% | 45,000 |
2017/05/02 | 1,250 | 1,265 | 1,238 | 1,247 | -5 | -0.4% | 41,600 |
2017/05/01 | 1,220 | 1,266 | 1,214 | 1,252 | +31 | +2.5% | 62,500 |
2017/04/28 | 1,177 | 1,221 | 1,171 | 1,221 | +41 | +3.5% | 70,000 |
2017/04/27 | 1,151 | 1,189 | 1,146 | 1,180 | +16 | +1.4% | 51,100 |
2017/04/26 | 1,168 | 1,170 | 1,141 | 1,164 | +5 | +0.4% | 46,800 |
2017/04/25 | 1,150 | 1,177 | 1,125 | 1,159 | -14 | -1.2% | 78,100 |
2017/04/24 | 1,189 | 1,190 | 1,129 | 1,173 | +3 | +0.3% | 82,600 |
2017/04/21 | 1,147 | 1,175 | 1,110 | 1,170 | +40 | +3.5% | 127,400 |
2017/04/20 | 1,055 | 1,133 | 1,040 | 1,130 | +81 | +7.7% | 157,700 |
2017/04/19 | 1,019 | 1,089 | 1,007 | 1,049 | +49 | +4.9% | 198,900 |
2017/04/18 | 960 | 1,027 | 952 | 1,000 | +54 | +5.7% | 183,200 |
2017/04/17 | 950 | 950 | 931 | 946 | +8 | +0.9% | 119,900 |
2017/04/14 | 924 | 947 | 917 | 938 | -46 | -4.7% | 536,400 |
2017/04/13 | 984 | 989 | 984 | 984 | -300 | -23.4% | 169,400 |
2017/04/12 | 1,295 | 1,309 | 1,277 | 1,284 | -11 | -0.8% | 98,700 |
2017/04/11 | 1,267 | 1,299 | 1,246 | 1,295 | +26 | +2% | 101,300 |
2017/04/10 | 1,270 | 1,270 | 1,230 | 1,269 | +39 | +3.2% | 44,200 |
2017/04/07 | 1,211 | 1,249 | 1,179 | 1,230 | +14 | +1.2% | 47,700 |
2017/04/06 | 1,251 | 1,272 | 1,176 | 1,216 | -61 | -4.8% | 80,400 |
2017/04/05 | 1,260 | 1,278 | 1,215 | 1,277 | +24 | +1.9% | 69,400 |
2017/04/04 | 1,272 | 1,283 | 1,234 | 1,253 | +18 | +1.5% | 134,800 |
2017/04/03 | 1,212 | 1,262 | 1,211 | 1,235 | +39 | +3.3% | 75,300 |
2017/03/31 | 1,190 | 1,216 | 1,184 | 1,196 | +22 | +1.9% | 32,900 |
2017/03/30 | 1,182 | 1,194 | 1,174 | 1,174 | -22 | -1.8% | 24,800 |
2017/03/29 | 1,177 | 1,200 | 1,177 | 1,196 | +31 | +2.7% | 18,000 |
2017/03/28 | 1,180 | 1,185 | 1,163 | 1,165 | -15 | -1.3% | 24,600 |
2017/03/27 | 1,182 | 1,198 | 1,111 | 1,180 | +1 | +0.1% | 51,300 |
2017/03/24 | 1,180 | 1,190 | 1,170 | 1,179 | ±0 | ±0% | 55,500 |
2017/03/23 | 1,183 | 1,191 | 1,177 | 1,179 | -4 | -0.3% | 13,000 |
2017/03/22 | 1,185 | 1,189 | 1,182 | 1,183 | -13 | -1.1% | 18,100 |
2017/03/21 | 1,176 | 1,200 | 1,176 | 1,196 | +17 | +1.4% | 34,700 |
2017/03/17 | 1,201 | 1,201 | 1,161 | 1,179 | -19 | -1.6% | 66,000 |
2017/03/16 | 1,188 | 1,211 | 1,180 | 1,198 | +13 | +1.1% | 43,300 |
2017/03/15 | 1,215 | 1,219 | 1,181 | 1,185 | -30 | -2.5% | 74,800 |
2017/03/14 | 1,224 | 1,239 | 1,210 | 1,215 | -9 | -0.7% | 62,400 |
2017/03/13 | 1,284 | 1,290 | 1,223 | 1,224 | -66 | -5.1% | 62,600 |
1801~
1850
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