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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,238 | 1,247 | 1,224 | 1,224 | -23 | -1.8% | 17,900 |
| 2017/07/11 | 1,233 | 1,253 | 1,232 | 1,247 | +5 | +0.4% | 16,100 |
| 2017/07/10 | 1,245 | 1,249 | 1,233 | 1,242 | +9 | +0.7% | 4,300 |
| 2017/07/07 | 1,228 | 1,238 | 1,219 | 1,233 | +5 | +0.4% | 12,300 |
| 2017/07/06 | 1,235 | 1,238 | 1,226 | 1,228 | -7 | -0.6% | 4,400 |
| 2017/07/05 | 1,219 | 1,243 | 1,210 | 1,235 | +16 | +1.3% | 15,500 |
| 2017/07/04 | 1,218 | 1,228 | 1,203 | 1,219 | +1 | +0.1% | 40,200 |
| 2017/07/03 | 1,200 | 1,229 | 1,197 | 1,218 | +18 | +1.5% | 27,000 |
| 2017/06/30 | 1,199 | 1,202 | 1,190 | 1,200 | -2 | -0.2% | 15,500 |
| 2017/06/29 | 1,220 | 1,220 | 1,199 | 1,202 | +2 | +0.2% | 8,800 |
| 2017/06/28 | 1,203 | 1,250 | 1,199 | 1,200 | -13 | -1.1% | 50,100 |
| 2017/06/27 | 1,239 | 1,239 | 1,202 | 1,213 | -12 | -1% | 15,100 |
| 2017/06/26 | 1,210 | 1,241 | 1,201 | 1,225 | +15 | +1.2% | 17,100 |
| 2017/06/23 | 1,224 | 1,224 | 1,201 | 1,210 | -18 | -1.5% | 16,200 |
| 2017/06/22 | 1,234 | 1,239 | 1,217 | 1,228 | -6 | -0.5% | 12,800 |
| 2017/06/21 | 1,219 | 1,250 | 1,216 | 1,234 | +3 | +0.2% | 16,800 |
| 2017/06/20 | 1,202 | 1,258 | 1,202 | 1,231 | +26 | +2.2% | 31,700 |
| 2017/06/19 | 1,201 | 1,224 | 1,186 | 1,205 | +2 | +0.2% | 19,600 |
| 2017/06/16 | 1,176 | 1,237 | 1,176 | 1,203 | +12 | +1% | 16,900 |
| 2017/06/15 | 1,204 | 1,209 | 1,191 | 1,191 | -22 | -1.8% | 29,800 |
| 2017/06/14 | 1,222 | 1,224 | 1,206 | 1,213 | -7 | -0.6% | 13,500 |
| 2017/06/13 | 1,214 | 1,240 | 1,214 | 1,220 | +7 | +0.6% | 18,600 |
| 2017/06/12 | 1,245 | 1,246 | 1,206 | 1,213 | -44 | -3.5% | 21,200 |
| 2017/06/09 | 1,295 | 1,295 | 1,248 | 1,257 | -17 | -1.3% | 20,300 |
| 2017/06/08 | 1,280 | 1,298 | 1,264 | 1,274 | -10 | -0.8% | 16,300 |
| 2017/06/07 | 1,231 | 1,298 | 1,231 | 1,284 | +41 | +3.3% | 39,100 |
| 2017/06/06 | 1,220 | 1,265 | 1,207 | 1,243 | +9 | +0.7% | 24,200 |
| 2017/06/05 | 1,201 | 1,234 | 1,201 | 1,234 | +31 | +2.6% | 17,600 |
| 2017/06/02 | 1,210 | 1,217 | 1,199 | 1,203 | ±0 | ±0% | 27,100 |
| 2017/06/01 | 1,225 | 1,234 | 1,190 | 1,203 | -29 | -2.4% | 26,700 |
| 2017/05/31 | 1,245 | 1,259 | 1,231 | 1,232 | -21 | -1.7% | 12,900 |
| 2017/05/30 | 1,234 | 1,269 | 1,234 | 1,253 | +2 | +0.2% | 12,200 |
| 2017/05/29 | 1,257 | 1,266 | 1,241 | 1,251 | -16 | -1.3% | 15,300 |
| 2017/05/26 | 1,280 | 1,280 | 1,262 | 1,267 | -11 | -0.9% | 7,400 |
| 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 |
1951～
2000
件表示中 / 2601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 | 172,300円 | +17.5% | +25.5% | 0.00% | 57.39倍 | 12.67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 |
| ＫＡＤＯＫＡＷＡ | 384,600円 | +5.0% | +5.4% | 0.78% | 49.44倍 | 2.26倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 281,700円 | +7.3% | +15.5% | 1.38% | 21.68倍 | 3.54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 |
| ビジョナル | 1,089,000円 | +20.2% | +14.2% | 0.00% | 30.30倍 | 7.42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 |
| 電通総研 | 661,000円 | +11.4% | +9.0% | 1.75% | 26.90倍 | 4.72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 |
市場注目の銘柄
チャート関連のコラム
