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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 11,740 | 12,280 | 11,710 | 11,815 | -45 | -0.4% | 818,700 |
| 2024/08/20 | 11,390 | 12,130 | 11,310 | 11,860 | +675 | +6% | 1,090,200 |
| 2024/08/19 | 10,735 | 11,325 | 10,595 | 11,185 | +580 | +5.5% | 811,900 |
| 2024/08/16 | 10,440 | 10,665 | 10,395 | 10,605 | +290 | +2.8% | 401,500 |
| 2024/08/15 | 10,070 | 10,485 | 10,065 | 10,315 | +275 | +2.7% | 346,500 |
| 2024/08/14 | 9,923 | 10,145 | 9,741 | 10,040 | +176 | +1.8% | 330,700 |
| 2024/08/13 | 9,752 | 9,939 | 9,588 | 9,864 | +211 | +2.2% | 420,400 |
| 2024/08/09 | 9,832 | 9,998 | 9,470 | 9,653 | -229 | -2.3% | 551,200 |
| 2024/08/08 | 9,325 | 10,115 | 9,254 | 9,882 | +505 | +5.4% | 774,600 |
| 2024/08/07 | 8,682 | 9,644 | 8,681 | 9,377 | +378 | +4.2% | 739,300 |
| 2024/08/06 | 9,237 | 9,547 | 8,780 | 8,999 | +212 | +2.4% | 786,100 |
| 2024/08/05 | 9,320 | 9,571 | 8,594 | 8,787 | -938 | -9.6% | 963,800 |
| 2024/08/02 | 10,205 | 10,420 | 9,719 | 9,725 | -1,040 | -9.7% | 991,300 |
| 2024/08/01 | 11,475 | 11,475 | 10,765 | 10,765 | -700 | -6.1% | 530,300 |
| 2024/07/31 | 11,290 | 11,465 | 11,085 | 11,465 | +105 | +0.9% | 374,100 |
| 2024/07/30 | 11,655 | 11,655 | 11,215 | 11,360 | -340 | -2.9% | 596,700 |
| 2024/07/29 | 11,300 | 11,740 | 11,050 | 11,700 | +175 | +1.5% | 856,900 |
| 2024/07/26 | 11,145 | 11,715 | 11,070 | 11,525 | +525 | +4.8% | 911,600 |
| 2024/07/25 | 11,100 | 11,210 | 10,865 | 11,000 | -310 | -2.7% | 925,900 |
| 2024/07/24 | 11,310 | 11,895 | 11,210 | 11,310 | -35 | -0.3% | 1,218,800 |
| 2024/07/23 | 11,490 | 11,750 | 11,030 | 11,345 | -55 | -0.5% | 862,800 |
| 2024/07/22 | 11,265 | 11,670 | 11,040 | 11,400 | +180 | +1.6% | 1,012,600 |
| 2024/07/19 | 12,000 | 12,020 | 11,190 | 11,220 | -865 | -7.2% | 1,658,800 |
| 2024/07/18 | 12,235 | 12,695 | 11,920 | 12,085 | -195 | -1.6% | 1,577,600 |
| 2024/07/17 | 13,185 | 13,200 | 12,280 | 12,280 | -745 | -5.7% | 1,851,600 |
| 2024/07/16 | 13,000 | 13,155 | 12,030 | 13,025 | -195 | -1.5% | 2,225,900 |
| 2024/07/12 | 11,130 | 13,235 | 10,930 | 13,220 | +1,965 | +17.5% | 4,803,700 |
| 2024/07/11 | 12,455 | 12,840 | 11,255 | 11,255 | -4,000 | -26.2% | 2,752,200 |
| 2024/07/10 | 15,585 | 15,820 | 14,950 | 15,255 | -185 | -1.2% | 568,000 |
| 2024/07/09 | 15,540 | 15,895 | 15,345 | 15,440 | +15 | +0.1% | 485,600 |
| 2024/07/08 | 15,190 | 15,635 | 15,045 | 15,425 | +200 | +1.3% | 522,600 |
| 2024/07/05 | 14,950 | 15,635 | 14,805 | 15,225 | +270 | +1.8% | 563,300 |
| 2024/07/04 | 14,975 | 14,975 | 14,500 | 14,955 | +45 | +0.3% | 495,700 |
| 2024/07/03 | 14,250 | 14,945 | 14,170 | 14,910 | +835 | +5.9% | 586,200 |
| 2024/07/02 | 14,385 | 14,455 | 13,775 | 14,075 | -320 | -2.2% | 590,800 |
| 2024/07/01 | 14,580 | 14,780 | 14,210 | 14,395 | -185 | -1.3% | 392,100 |
| 2024/06/28 | 15,000 | 15,510 | 14,560 | 14,580 | -255 | -1.7% | 465,000 |
| 2024/06/27 | 14,920 | 15,145 | 14,755 | 14,835 | -20 | -0.1% | 393,200 |
| 2024/06/26 | 14,425 | 14,930 | 14,300 | 14,855 | +595 | +4.2% | 519,200 |
| 2024/06/25 | 14,070 | 14,555 | 13,990 | 14,260 | +250 | +1.8% | 387,800 |
| 2024/06/24 | 14,070 | 14,215 | 13,870 | 14,010 | -35 | -0.2% | 432,800 |
| 2024/06/21 | 14,800 | 14,980 | 14,000 | 14,045 | -785 | -5.3% | 650,400 |
| 2024/06/20 | 14,720 | 15,365 | 14,700 | 14,830 | +110 | +0.7% | 421,500 |
| 2024/06/19 | 14,670 | 14,980 | 14,505 | 14,720 | -150 | -1% | 349,000 |
| 2024/06/18 | 15,440 | 15,820 | 14,860 | 14,870 | -375 | -2.5% | 464,500 |
| 2024/06/17 | 15,335 | 15,430 | 15,040 | 15,245 | -35 | -0.2% | 251,700 |
| 2024/06/14 | 15,625 | 15,790 | 15,075 | 15,280 | -215 | -1.4% | 560,200 |
| 2024/06/13 | 15,375 | 16,020 | 15,350 | 15,495 | +515 | +3.4% | 739,200 |
| 2024/06/12 | 15,350 | 15,800 | 14,940 | 14,980 | -270 | -1.8% | 546,100 |
| 2024/06/11 | 14,685 | 15,550 | 14,205 | 15,250 | +475 | +3.2% | 931,200 |
151～
200
件表示中 / 2537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 | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56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 |
| Ｕ－ＮＥＸＴ | 174,400円 | +10.2% | +5.9% | 0.80% | 18.84倍 | 3.84倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ビジョナル | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00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 |
| テレ朝ＨＤ | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
