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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 1,360 | 1,360 | 1,231 | 1,325 | -29 | -2.1% | 326,200 |
2016/10/12 | 1,425 | 1,425 | 1,353 | 1,354 | -64 | -4.5% | 120,400 |
2016/10/11 | 1,419 | 1,441 | 1,405 | 1,418 | +25 | +1.8% | 108,000 |
2016/10/07 | 1,406 | 1,413 | 1,381 | 1,393 | -23 | -1.6% | 62,600 |
2016/10/06 | 1,430 | 1,430 | 1,393 | 1,416 | +22 | +1.6% | 156,300 |
2016/10/05 | 1,330 | 1,405 | 1,323 | 1,394 | +74 | +5.6% | 118,600 |
2016/10/04 | 1,338 | 1,351 | 1,313 | 1,320 | -18 | -1.3% | 49,200 |
2016/10/03 | 1,350 | 1,355 | 1,333 | 1,338 | +17 | +1.3% | 57,000 |
2016/09/30 | 1,320 | 1,334 | 1,300 | 1,321 | +26 | +2% | 128,800 |
2016/09/29 | 1,260 | 1,317 | 1,260 | 1,295 | +35 | +2.8% | 65,900 |
2016/09/28 | 1,273 | 1,273 | 1,255 | 1,260 | -3 | -0.2% | 35,400 |
2016/09/27 | 1,225 | 1,274 | 1,221 | 1,263 | +22 | +1.8% | 37,800 |
2016/09/26 | 1,241 | 1,254 | 1,235 | 1,241 | -8 | -0.6% | 46,200 |
2016/09/23 | 1,230 | 1,264 | 1,228 | 1,249 | +25 | +2% | 62,300 |
2016/09/21 | 1,256 | 1,257 | 1,215 | 1,224 | -39 | -3.1% | 88,600 |
2016/09/20 | 1,336 | 1,336 | 1,252 | 1,263 | -65 | -4.9% | 111,300 |
2016/09/16 | 1,293 | 1,345 | 1,271 | 1,328 | +67 | +5.3% | 149,700 |
2016/09/15 | 1,294 | 1,321 | 1,250 | 1,261 | -51 | -3.9% | 132,800 |
2016/09/14 | 1,433 | 1,450 | 1,289 | 1,312 | -135 | -9.3% | 260,700 |
2016/09/13 | 1,460 | 1,493 | 1,426 | 1,447 | -22 | -1.5% | 185,000 |
2016/09/12 | 1,360 | 1,469 | 1,350 | 1,469 | +82 | +5.9% | 278,300 |
2016/09/09 | 1,404 | 1,404 | 1,370 | 1,387 | -7 | -0.5% | 72,200 |
2016/09/08 | 1,424 | 1,425 | 1,380 | 1,394 | -16 | -1.1% | 83,800 |
2016/09/07 | 1,393 | 1,420 | 1,370 | 1,410 | +19 | +1.4% | 125,600 |
2016/09/06 | 1,400 | 1,400 | 1,347 | 1,391 | -6 | -0.4% | 133,800 |
2016/09/05 | 1,416 | 1,446 | 1,385 | 1,397 | -30 | -2.1% | 220,500 |
2016/09/02 | 1,412 | 1,432 | 1,392 | 1,427 | +22 | +1.6% | 216,400 |
2016/09/01 | 1,353 | 1,419 | 1,326 | 1,405 | +35 | +2.6% | 183,800 |
2016/08/31 | 1,414 | 1,425 | 1,367 | 1,370 | -44 | -3.1% | 122,600 |
2016/08/30 | 1,400 | 1,414 | 1,380 | 1,414 | +16 | +1.1% | 165,900 |
2016/08/29 | 1,291 | 1,413 | 1,235 | 1,398 | +107 | +8.3% | 347,400 |
2016/08/26 | 1,330 | 1,348 | 1,275 | 1,291 | -54 | -4% | 103,300 |
2016/08/25 | 1,310 | 1,361 | 1,300 | 1,345 | +30 | +2.3% | 117,700 |
2016/08/24 | 1,300 | 1,348 | 1,283 | 1,315 | +8 | +0.6% | 54,400 |
2016/08/23 | 1,303 | 1,345 | 1,301 | 1,307 | -8 | -0.6% | 59,300 |
2016/08/22 | 1,289 | 1,331 | 1,274 | 1,315 | +59 | +4.7% | 100,200 |
2016/08/19 | 1,230 | 1,280 | 1,205 | 1,256 | +35 | +2.9% | 44,300 |
2016/08/18 | 1,236 | 1,258 | 1,211 | 1,221 | -15 | -1.2% | 37,400 |
2016/08/17 | 1,261 | 1,289 | 1,222 | 1,236 | -19 | -1.5% | 61,000 |
2016/08/16 | 1,296 | 1,300 | 1,231 | 1,255 | -55 | -4.2% | 78,400 |
2016/08/15 | 1,180 | 1,335 | 1,180 | 1,310 | +144 | +12.3% | 238,200 |
2016/08/12 | 1,124 | 1,209 | 1,103 | 1,166 | +42 | +3.7% | 129,700 |
2016/08/10 | 1,148 | 1,160 | 1,105 | 1,124 | -22 | -1.9% | 28,800 |
2016/08/09 | 1,022 | 1,175 | 1,022 | 1,146 | +105 | +10.1% | 87,200 |
2016/08/08 | 1,089 | 1,099 | 1,020 | 1,041 | -39 | -3.6% | 77,200 |
2016/08/05 | 1,106 | 1,132 | 1,071 | 1,080 | -26 | -2.4% | 35,500 |
2016/08/04 | 1,135 | 1,149 | 1,100 | 1,106 | -28 | -2.5% | 45,500 |
2016/08/03 | 1,180 | 1,219 | 1,131 | 1,134 | -74 | -6.1% | 65,200 |
2016/08/02 | 1,171 | 1,215 | 1,169 | 1,208 | +16 | +1.3% | 23,000 |
2016/08/01 | 1,134 | 1,223 | 1,122 | 1,192 | +41 | +3.6% | 69,900 |
1951~
2000
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