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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 14,245 | 14,265 | 13,735 | 13,905 | -520 | -3.6% | 675,900 |
| 2024/10/07 | 14,695 | 14,905 | 14,180 | 14,425 | +10 | +0.1% | 927,200 |
| 2024/10/04 | 14,050 | 14,460 | 13,765 | 14,415 | +565 | +4.1% | 1,179,400 |
| 2024/10/03 | 13,550 | 13,995 | 13,405 | 13,850 | +545 | +4.1% | 950,000 |
| 2024/10/02 | 13,465 | 14,010 | 13,050 | 13,305 | -235 | -1.7% | 960,500 |
| 2024/10/01 | 13,750 | 13,795 | 13,075 | 13,540 | -120 | -0.9% | 960,700 |
| 2024/09/30 | 13,700 | 13,945 | 13,545 | 13,660 | -420 | -3% | 589,700 |
| 2024/09/27 | 13,750 | 14,130 | 13,750 | 14,080 | +380 | +2.8% | 815,100 |
| 2024/09/26 | 13,110 | 13,830 | 13,110 | 13,700 | +430 | +3.2% | 661,700 |
| 2024/09/25 | 13,155 | 13,585 | 12,975 | 13,270 | -175 | -1.3% | 735,200 |
| 2024/09/24 | 13,875 | 14,075 | 13,350 | 13,445 | -295 | -2.1% | 745,000 |
| 2024/09/20 | 13,825 | 13,980 | 13,460 | 13,740 | +260 | +1.9% | 946,900 |
| 2024/09/19 | 13,480 | 13,785 | 13,320 | 13,480 | +65 | +0.5% | 1,069,700 |
| 2024/09/18 | 12,525 | 13,740 | 12,455 | 13,415 | +945 | +7.6% | 1,600,700 |
| 2024/09/17 | 11,990 | 12,470 | 11,895 | 12,470 | +645 | +5.5% | 650,000 |
| 2024/09/13 | 12,470 | 12,510 | 11,825 | 11,825 | -635 | -5.1% | 566,100 |
| 2024/09/12 | 12,000 | 12,635 | 11,910 | 12,460 | +640 | +5.4% | 903,600 |
| 2024/09/11 | 11,920 | 12,035 | 11,625 | 11,820 | +55 | +0.5% | 554,700 |
| 2024/09/10 | 11,835 | 11,970 | 11,545 | 11,765 | -60 | -0.5% | 617,800 |
| 2024/09/09 | 11,500 | 11,980 | 11,485 | 11,825 | -375 | -3.1% | 847,200 |
| 2024/09/06 | 12,960 | 13,060 | 12,070 | 12,200 | -835 | -6.4% | 1,156,500 |
| 2024/09/05 | 12,990 | 13,635 | 12,840 | 13,035 | -195 | -1.5% | 1,001,500 |
| 2024/09/04 | 13,740 | 13,775 | 13,080 | 13,230 | -935 | -6.6% | 1,243,000 |
| 2024/09/03 | 13,595 | 14,170 | 13,460 | 14,165 | +470 | +3.4% | 1,299,200 |
| 2024/09/02 | 13,850 | 14,040 | 13,340 | 13,695 | +55 | +0.4% | 1,250,800 |
| 2024/08/30 | 13,500 | 13,845 | 13,290 | 13,640 | +310 | +2.3% | 1,101,000 |
| 2024/08/29 | 12,800 | 13,695 | 12,760 | 13,330 | -20 | -0.1% | 1,053,100 |
| 2024/08/28 | 13,615 | 13,860 | 13,165 | 13,350 | -240 | -1.8% | 1,162,800 |
| 2024/08/27 | 13,165 | 13,695 | 12,885 | 13,590 | +425 | +3.2% | 1,147,300 |
| 2024/08/26 | 12,895 | 13,340 | 12,640 | 13,165 | +845 | +6.9% | 1,157,000 |
| 2024/08/23 | 12,085 | 12,425 | 11,820 | 12,320 | +15 | +0.1% | 873,500 |
| 2024/08/22 | 11,945 | 12,475 | 11,665 | 12,305 | +490 | +4.1% | 938,600 |
| 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 |
151～
200
件表示中 / 2569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 | 155,200円 | +17.5% | +25.5% | 0.00% | 51.70倍 | 11.41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 |
| ＩＩＪ | 263,400円 | +7.3% | +15.5% | 1.48% | 20.27倍 | 3.31倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| 電通総研 | 670,000円 | +11.4% | +9.0% | 1.73% | 27.26倍 | 4.78倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＧＭＯ | 367,600円 | +6.3% | +28.0% | 1.29% | 20.82倍 | 4.34倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ラクス | 211,100円 | +21.5% | +46.8% | 0.31% | 32.55倍 | 17.32倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
