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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,258 | 1,285 | 1,258 | 1,275 | +24 | +1.9% | 70,700 |
2016/12/26 | 1,200 | 1,275 | 1,200 | 1,251 | +51 | +4.3% | 77,000 |
2016/12/22 | 1,201 | 1,215 | 1,195 | 1,200 | -1 | -0.1% | 28,000 |
2016/12/21 | 1,216 | 1,290 | 1,201 | 1,201 | -6 | -0.5% | 131,900 |
2016/12/20 | 1,201 | 1,210 | 1,200 | 1,207 | +1 | +0.1% | 17,200 |
2016/12/19 | 1,206 | 1,221 | 1,205 | 1,206 | -16 | -1.3% | 19,300 |
2016/12/16 | 1,245 | 1,256 | 1,222 | 1,222 | -23 | -1.8% | 26,000 |
2016/12/15 | 1,268 | 1,268 | 1,244 | 1,245 | -8 | -0.6% | 47,700 |
2016/12/14 | 1,250 | 1,268 | 1,240 | 1,253 | +18 | +1.5% | 58,700 |
2016/12/13 | 1,204 | 1,244 | 1,195 | 1,235 | +55 | +4.7% | 56,800 |
2016/12/12 | 1,151 | 1,187 | 1,151 | 1,180 | +27 | +2.3% | 28,500 |
2016/12/09 | 1,148 | 1,177 | 1,148 | 1,153 | -20 | -1.7% | 73,300 |
2016/12/08 | 1,167 | 1,190 | 1,144 | 1,173 | +16 | +1.4% | 36,300 |
2016/12/07 | 1,167 | 1,167 | 1,118 | 1,157 | -25 | -2.1% | 60,900 |
2016/12/06 | 1,175 | 1,191 | 1,172 | 1,182 | -3 | -0.3% | 21,200 |
2016/12/05 | 1,181 | 1,195 | 1,178 | 1,185 | ±0 | ±0% | 9,400 |
2016/12/02 | 1,221 | 1,227 | 1,185 | 1,185 | -33 | -2.7% | 43,500 |
2016/12/01 | 1,248 | 1,255 | 1,218 | 1,218 | -11 | -0.9% | 32,200 |
2016/11/30 | 1,228 | 1,255 | 1,226 | 1,229 | +1 | +0.1% | 21,200 |
2016/11/29 | 1,245 | 1,245 | 1,226 | 1,228 | -19 | -1.5% | 10,400 |
2016/11/28 | 1,202 | 1,255 | 1,202 | 1,247 | +37 | +3.1% | 25,900 |
2016/11/25 | 1,264 | 1,273 | 1,200 | 1,210 | -53 | -4.2% | 70,900 |
2016/11/24 | 1,295 | 1,309 | 1,257 | 1,263 | -46 | -3.5% | 56,400 |
2016/11/22 | 1,256 | 1,309 | 1,251 | 1,309 | +56 | +4.5% | 100,700 |
2016/11/21 | 1,250 | 1,275 | 1,247 | 1,253 | +8 | +0.6% | 52,500 |
2016/11/18 | 1,210 | 1,259 | 1,210 | 1,245 | +35 | +2.9% | 108,200 |
2016/11/17 | 1,153 | 1,221 | 1,138 | 1,210 | +79 | +7% | 148,000 |
2016/11/16 | 1,098 | 1,138 | 1,098 | 1,131 | +36 | +3.3% | 34,200 |
2016/11/15 | 1,122 | 1,124 | 1,073 | 1,095 | -26 | -2.3% | 74,300 |
2016/11/14 | 1,113 | 1,151 | 1,113 | 1,121 | +14 | +1.3% | 36,000 |
2016/11/11 | 1,146 | 1,166 | 1,105 | 1,107 | -49 | -4.2% | 61,500 |
2016/11/10 | 1,112 | 1,171 | 1,112 | 1,156 | +95 | +9% | 104,000 |
2016/11/09 | 1,132 | 1,132 | 1,028 | 1,061 | -59 | -5.3% | 154,600 |
2016/11/08 | 1,130 | 1,160 | 1,120 | 1,120 | -23 | -2% | 41,200 |
2016/11/07 | 1,150 | 1,151 | 1,121 | 1,143 | +28 | +2.5% | 87,900 |
2016/11/04 | 1,155 | 1,178 | 1,106 | 1,115 | -70 | -5.9% | 111,700 |
2016/11/02 | 1,214 | 1,228 | 1,161 | 1,185 | -67 | -5.4% | 91,300 |
2016/11/01 | 1,200 | 1,258 | 1,193 | 1,252 | +63 | +5.3% | 146,900 |
2016/10/31 | 1,201 | 1,214 | 1,170 | 1,189 | -23 | -1.9% | 119,800 |
2016/10/28 | 1,228 | 1,255 | 1,203 | 1,212 | -16 | -1.3% | 73,700 |
2016/10/27 | 1,260 | 1,265 | 1,226 | 1,228 | -35 | -2.8% | 81,900 |
2016/10/26 | 1,258 | 1,268 | 1,253 | 1,263 | -7 | -0.6% | 39,400 |
2016/10/25 | 1,303 | 1,317 | 1,262 | 1,270 | -34 | -2.6% | 67,100 |
2016/10/24 | 1,341 | 1,343 | 1,301 | 1,304 | -7 | -0.5% | 75,300 |
2016/10/21 | 1,292 | 1,345 | 1,292 | 1,311 | +20 | +1.5% | 133,300 |
2016/10/20 | 1,269 | 1,298 | 1,265 | 1,291 | +15 | +1.2% | 78,900 |
2016/10/19 | 1,285 | 1,290 | 1,267 | 1,276 | -15 | -1.2% | 119,900 |
2016/10/18 | 1,301 | 1,305 | 1,284 | 1,291 | -10 | -0.8% | 45,000 |
2016/10/17 | 1,320 | 1,326 | 1,293 | 1,301 | +1 | +0.1% | 70,900 |
2016/10/14 | 1,312 | 1,312 | 1,265 | 1,300 | -25 | -1.9% | 128,100 |
1901~
1950
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