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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 959 | 999 | 937 | 993 | +81 | +8.9% | 160,400 |
| 2015/08/25 | 868 | 1,034 | 823 | 912 | +7 | +0.8% | 400,100 |
| 2015/08/24 | 1,020 | 1,060 | 900 | 905 | -170 | -15.8% | 509,700 |
| 2015/08/21 | 1,062 | 1,117 | 1,037 | 1,075 | -32 | -2.9% | 236,800 |
| 2015/08/20 | 1,110 | 1,137 | 1,102 | 1,107 | -34 | -3% | 72,200 |
| 2015/08/19 | 1,165 | 1,180 | 1,121 | 1,141 | -20 | -1.7% | 144,000 |
| 2015/08/18 | 1,112 | 1,172 | 1,110 | 1,161 | +38 | +3.4% | 245,700 |
| 2015/08/17 | 1,089 | 1,127 | 1,081 | 1,123 | +35 | +3.2% | 150,800 |
| 2015/08/14 | 1,115 | 1,115 | 1,071 | 1,088 | +18 | +1.7% | 185,800 |
| 2015/08/13 | 1,155 | 1,199 | 1,028 | 1,070 | -112 | -9.5% | 688,100 |
| 2015/08/12 | 1,184 | 1,196 | 1,155 | 1,182 | +1 | +0.1% | 128,500 |
| 2015/08/11 | 1,213 | 1,215 | 1,161 | 1,181 | -29 | -2.4% | 184,000 |
| 2015/08/10 | 1,213 | 1,245 | 1,175 | 1,210 | -20 | -1.6% | 241,600 |
| 2015/08/07 | 1,255 | 1,272 | 1,227 | 1,230 | -47 | -3.7% | 250,900 |
| 2015/08/06 | 1,280 | 1,334 | 1,272 | 1,277 | +10 | +0.8% | 287,900 |
| 2015/08/05 | 1,289 | 1,327 | 1,256 | 1,267 | -4 | -0.3% | 237,200 |
| 2015/08/04 | 1,270 | 1,286 | 1,230 | 1,271 | -25 | -1.9% | 284,400 |
| 2015/08/03 | 1,324 | 1,342 | 1,276 | 1,296 | -11 | -0.8% | 272,500 |
| 2015/07/31 | 1,350 | 1,399 | 1,290 | 1,307 | -52 | -3.8% | 395,200 |
| 2015/07/30 | 1,320 | 1,359 | 1,260 | 1,359 | +28 | +2.1% | 408,400 |
| 2015/07/29 | 1,435 | 1,436 | 1,321 | 1,331 | -83 | -5.9% | 559,300 |
| 2015/07/28 | 1,360 | 1,430 | 1,311 | 1,414 | +10 | +0.7% | 681,600 |
| 2015/07/27 | 1,413 | 1,466 | 1,381 | 1,404 | -8 | -0.6% | 1,229,500 |
| 2015/07/24 | 1,365 | 1,450 | 1,306 | 1,412 | +53 | +3.9% | 2,254,300 |
| 2015/07/23 | 1,243 | 1,360 | 1,210 | 1,359 | +121 | +9.8% | 1,333,000 |
| 2015/07/22 | 1,201 | 1,246 | 1,167 | 1,238 | +11 | +0.9% | 499,100 |
| 2015/07/21 | 1,230 | 1,274 | 1,201 | 1,227 | +26 | +2.2% | 773,700 |
| 2015/07/17 | 1,200 | 1,221 | 1,152 | 1,201 | +13 | +1.1% | 550,300 |
| 2015/07/16 | 1,097 | 1,232 | 1,097 | 1,188 | +87 | +7.9% | 1,075,700 |
| 2015/07/15 | 1,155 | 1,177 | 1,092 | 1,101 | -36 | -3.2% | 432,900 |
| 2015/07/14 | 1,157 | 1,222 | 1,124 | 1,137 | +22 | +2% | 1,031,000 |
| 2015/07/13 | 1,166 | 1,166 | 1,081 | 1,115 | +3 | +0.3% | 335,000 |
| 2015/07/10 | 1,226 | 1,244 | 1,075 | 1,112 | -68 | -5.8% | 778,300 |
| 2015/07/09 | 1,138 | 1,228 | 999 | 1,180 | -16 | -1.3% | 874,200 |
| 2015/07/08 | 1,270 | 1,365 | 1,143 | 1,196 | +27 | +2.3% | 3,309,800 |
| 2015/07/07 | 1,140 | 1,184 | 1,104 | 1,169 | +54 | +4.8% | 526,000 |
| 2015/07/06 | 1,120 | 1,148 | 1,060 | 1,115 | +11 | +1% | 448,700 |
| 2015/07/03 | 1,066 | 1,140 | 1,053 | 1,104 | +64 | +6.2% | 402,900 |
| 2015/07/02 | 1,076 | 1,090 | 1,013 | 1,040 | -36 | -3.3% | 161,500 |
| 2015/07/01 | 1,060 | 1,085 | 1,034 | 1,076 | +38 | +3.7% | 118,900 |
| 2015/06/30 | 1,015 | 1,056 | 1,015 | 1,038 | +25 | +2.5% | 129,100 |
| 2015/06/29 | 1,010 | 1,052 | 990 | 1,013 | -40 | -3.8% | 183,100 |
| 2015/06/26 | 1,074 | 1,111 | 1,040 | 1,053 | -19 | -1.8% | 152,500 |
| 2015/06/25 | 1,083 | 1,108 | 1,066 | 1,072 | -41 | -3.7% | 177,400 |
| 2015/06/24 | 1,180 | 1,185 | 1,101 | 1,113 | -39 | -3.4% | 290,000 |
| 2015/06/23 | 1,151 | 1,239 | 1,115 | 1,152 | +13 | +1.1% | 1,812,900 |
| 2015/06/22 | 989 | 1,139 | 989 | 1,139 | +150 | +15.2% | 1,038,400 |
| 2015/06/19 | 1,030 | 1,030 | 986 | 989 | -11 | -1.1% | 117,800 |
| 2015/06/18 | 1,048 | 1,049 | 995 | 1,000 | -28 | -2.7% | 251,300 |
| 2015/06/17 | 979 | 1,050 | 979 | 1,028 | +58 | +6% | 331,400 |
2351～
2400
件表示中 / 2542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 | 117,800円 | +17.5% | +25.5% | 0.00% | 39.24倍 | 8.66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 |
| ＧＭＯ | 305,800円 | +6.3% | +28.0% | 1.47% | 17.45倍 | 3.64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 |
| スカパーＪＳＡ | 111,100円 | +1.8% | +2.5% | 2.43% | 16.57倍 | 1.14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 |
| ビジョナル | 737,800円 | +15.5% | +6.1% | 0.00% | 21.78倍 | 4.99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 | 329,700円 | +5.7% | +10.2% | 2.49% | 22.51倍 | 4.09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 |
市場注目の銘柄
チャート関連のコラム
