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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 1,305 | 1,305 | 1,283 | 1,290 | -8 | -0.6% | 37,200 |
2017/03/09 | 1,296 | 1,300 | 1,282 | 1,298 | +1 | +0.1% | 31,100 |
2017/03/08 | 1,310 | 1,310 | 1,295 | 1,297 | -3 | -0.2% | 33,900 |
2017/03/07 | 1,311 | 1,326 | 1,300 | 1,300 | -9 | -0.7% | 65,900 |
2017/03/06 | 1,276 | 1,309 | 1,272 | 1,309 | +46 | +3.6% | 56,600 |
2017/03/03 | 1,279 | 1,284 | 1,262 | 1,263 | -9 | -0.7% | 26,600 |
2017/03/02 | 1,286 | 1,290 | 1,271 | 1,272 | -14 | -1.1% | 47,300 |
2017/03/01 | 1,290 | 1,298 | 1,266 | 1,286 | -8 | -0.6% | 45,800 |
2017/02/28 | 1,269 | 1,303 | 1,265 | 1,294 | +36 | +2.9% | 55,900 |
2017/02/27 | 1,267 | 1,267 | 1,235 | 1,258 | -2 | -0.2% | 14,400 |
2017/02/24 | 1,237 | 1,265 | 1,237 | 1,260 | +19 | +1.5% | 21,400 |
2017/02/23 | 1,232 | 1,244 | 1,230 | 1,241 | +1 | +0.1% | 27,800 |
2017/02/22 | 1,232 | 1,243 | 1,230 | 1,240 | +2 | +0.2% | 41,400 |
2017/02/21 | 1,253 | 1,253 | 1,236 | 1,238 | -10 | -0.8% | 24,200 |
2017/02/20 | 1,254 | 1,255 | 1,248 | 1,248 | ±0 | ±0% | 15,100 |
2017/02/17 | 1,248 | 1,257 | 1,241 | 1,248 | -11 | -0.9% | 15,400 |
2017/02/16 | 1,247 | 1,265 | 1,232 | 1,259 | +5 | +0.4% | 34,600 |
2017/02/15 | 1,287 | 1,287 | 1,247 | 1,254 | -4 | -0.3% | 43,200 |
2017/02/14 | 1,292 | 1,292 | 1,256 | 1,258 | -22 | -1.7% | 37,200 |
2017/02/13 | 1,278 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 22,300 |
2017/02/10 | 1,298 | 1,298 | 1,273 | 1,275 | -17 | -1.3% | 36,800 |
2017/02/09 | 1,295 | 1,306 | 1,291 | 1,292 | -17 | -1.3% | 16,400 |
2017/02/08 | 1,300 | 1,312 | 1,291 | 1,309 | +23 | +1.8% | 32,900 |
2017/02/07 | 1,308 | 1,308 | 1,280 | 1,286 | -20 | -1.5% | 20,500 |
2017/02/06 | 1,295 | 1,306 | 1,285 | 1,306 | +26 | +2% | 24,900 |
2017/02/03 | 1,267 | 1,295 | 1,265 | 1,280 | +21 | +1.7% | 23,700 |
2017/02/02 | 1,277 | 1,297 | 1,255 | 1,259 | -6 | -0.5% | 40,400 |
2017/02/01 | 1,277 | 1,278 | 1,225 | 1,265 | -27 | -2.1% | 68,000 |
2017/01/31 | 1,300 | 1,305 | 1,291 | 1,292 | -20 | -1.5% | 20,900 |
2017/01/30 | 1,320 | 1,328 | 1,304 | 1,312 | +8 | +0.6% | 31,400 |
2017/01/27 | 1,335 | 1,335 | 1,290 | 1,304 | -31 | -2.3% | 31,200 |
2017/01/26 | 1,309 | 1,335 | 1,305 | 1,335 | +35 | +2.7% | 96,100 |
2017/01/25 | 1,305 | 1,313 | 1,290 | 1,300 | +4 | +0.3% | 28,900 |
2017/01/24 | 1,271 | 1,299 | 1,257 | 1,296 | +40 | +3.2% | 53,800 |
2017/01/23 | 1,283 | 1,283 | 1,256 | 1,256 | -13 | -1% | 18,300 |
2017/01/20 | 1,276 | 1,276 | 1,250 | 1,269 | +13 | +1% | 48,200 |
2017/01/19 | 1,270 | 1,288 | 1,256 | 1,256 | +5 | +0.4% | 42,300 |
2017/01/18 | 1,271 | 1,282 | 1,248 | 1,251 | -21 | -1.7% | 52,100 |
2017/01/17 | 1,297 | 1,300 | 1,272 | 1,272 | -18 | -1.4% | 38,300 |
2017/01/16 | 1,275 | 1,312 | 1,275 | 1,290 | +15 | +1.2% | 71,400 |
2017/01/13 | 1,222 | 1,279 | 1,221 | 1,275 | -37 | -2.8% | 127,200 |
2017/01/12 | 1,279 | 1,312 | 1,270 | 1,312 | +14 | +1.1% | 46,500 |
2017/01/11 | 1,338 | 1,349 | 1,297 | 1,298 | -41 | -3.1% | 84,700 |
2017/01/10 | 1,327 | 1,344 | 1,301 | 1,339 | +19 | +1.4% | 94,800 |
2017/01/06 | 1,301 | 1,336 | 1,301 | 1,320 | -5 | -0.4% | 57,500 |
2017/01/05 | 1,271 | 1,325 | 1,271 | 1,325 | +54 | +4.2% | 111,900 |
2017/01/04 | 1,290 | 1,305 | 1,271 | 1,271 | +1 | +0.1% | 54,700 |
2016/12/30 | 1,256 | 1,278 | 1,245 | 1,270 | +13 | +1% | 33,500 |
2016/12/29 | 1,243 | 1,270 | 1,243 | 1,257 | -16 | -1.3% | 28,500 |
2016/12/28 | 1,245 | 1,286 | 1,241 | 1,273 | -2 | -0.2% | 52,600 |
1851~
1900
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