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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 14,570 | 15,035 | 14,135 | 14,775 | +40 | +0.3% | 585,300 |
| 2024/06/07 | 15,225 | 15,335 | 14,640 | 14,735 | -630 | -4.1% | 730,900 |
| 2024/06/06 | 16,500 | 16,615 | 15,030 | 15,365 | -1,015 | -6.2% | 768,200 |
| 2024/06/05 | 16,955 | 17,150 | 16,320 | 16,380 | -360 | -2.2% | 617,100 |
| 2024/06/04 | 15,510 | 16,800 | 15,450 | 16,740 | +1,480 | +9.7% | 891,200 |
| 2024/06/03 | 15,455 | 15,650 | 15,020 | 15,260 | +110 | +0.7% | 562,300 |
| 2024/05/31 | 15,180 | 15,235 | 14,865 | 15,150 | -30 | -0.2% | 540,300 |
| 2024/05/30 | 15,665 | 15,750 | 15,040 | 15,180 | -875 | -5.5% | 711,200 |
| 2024/05/29 | 16,350 | 16,490 | 16,040 | 16,055 | -520 | -3.1% | 522,000 |
| 2024/05/28 | 16,625 | 16,885 | 16,310 | 16,575 | -120 | -0.7% | 369,000 |
| 2024/05/27 | 16,780 | 17,255 | 16,475 | 16,695 | -90 | -0.5% | 339,000 |
| 2024/05/24 | 16,720 | 17,305 | 16,600 | 16,785 | -335 | -2% | 440,900 |
| 2024/05/23 | 17,240 | 17,545 | 16,820 | 17,120 | -120 | -0.7% | 596,600 |
| 2024/05/22 | 18,070 | 18,205 | 17,065 | 17,240 | -1,330 | -7.2% | 1,002,600 |
| 2024/05/21 | 18,700 | 19,360 | 18,295 | 18,570 | +135 | +0.7% | 1,029,300 |
| 2024/05/20 | 17,435 | 18,580 | 17,300 | 18,435 | +1,000 | +5.7% | 970,400 |
| 2024/05/17 | 17,610 | 17,950 | 17,160 | 17,435 | -175 | -1% | 879,800 |
| 2024/05/16 | 16,610 | 17,710 | 16,490 | 17,610 | +1,215 | +7.4% | 1,146,000 |
| 2024/05/15 | 17,000 | 17,000 | 15,880 | 16,395 | +95 | +0.6% | 913,700 |
| 2024/05/14 | 15,770 | 16,460 | 15,535 | 16,300 | +905 | +5.9% | 987,900 |
| 2024/05/13 | 14,760 | 16,060 | 14,760 | 15,395 | +995 | +6.9% | 1,001,100 |
| 2024/05/10 | 15,155 | 15,180 | 14,230 | 14,400 | -495 | -3.3% | 800,200 |
| 2024/05/09 | 14,100 | 15,340 | 13,700 | 14,895 | +805 | +5.7% | 1,329,300 |
| 2024/05/08 | 14,310 | 14,885 | 14,090 | 14,090 | -275 | -1.9% | 529,600 |
| 2024/05/07 | 14,425 | 14,530 | 14,185 | 14,365 | +240 | +1.7% | 368,100 |
| 2024/05/02 | 14,585 | 14,635 | 14,090 | 14,125 | -350 | -2.4% | 301,500 |
| 2024/05/01 | 14,560 | 14,775 | 14,330 | 14,475 | -205 | -1.4% | 312,200 |
| 2024/04/30 | 14,960 | 15,000 | 14,365 | 14,680 | ±0 | ±0% | 382,800 |
| 2024/04/26 | 14,670 | 14,785 | 14,435 | 14,680 | -155 | -1% | 453,100 |
| 2024/04/25 | 15,480 | 15,540 | 14,810 | 14,835 | -970 | -6.1% | 577,800 |
| 2024/04/24 | 16,295 | 16,440 | 15,795 | 15,805 | -200 | -1.2% | 328,300 |
| 2024/04/23 | 16,600 | 16,700 | 15,560 | 16,005 | -590 | -3.6% | 675,800 |
| 2024/04/22 | 15,505 | 16,850 | 15,490 | 16,595 | +1,245 | +8.1% | 765,000 |
| 2024/04/19 | 16,005 | 16,095 | 15,090 | 15,350 | -1,000 | -6.1% | 623,800 |
| 2024/04/18 | 16,560 | 16,595 | 15,935 | 16,350 | -310 | -1.9% | 500,300 |
| 2024/04/17 | 17,640 | 17,915 | 16,630 | 16,660 | -830 | -4.7% | 703,100 |
| 2024/04/16 | 16,655 | 17,860 | 16,560 | 17,490 | +540 | +3.2% | 910,900 |
| 2024/04/15 | 18,215 | 18,220 | 16,880 | 16,950 | -1,665 | -8.9% | 1,221,100 |
| 2024/04/12 | 21,470 | 21,720 | 18,495 | 18,615 | -2,155 | -10.4% | 1,740,400 |
| 2024/04/11 | 21,150 | 21,190 | 20,550 | 20,770 | -585 | -2.7% | 388,900 |
| 2024/04/10 | 21,430 | 21,640 | 21,130 | 21,355 | -65 | -0.3% | 263,700 |
| 2024/04/09 | 21,940 | 21,985 | 21,405 | 21,420 | -100 | -0.5% | 277,300 |
| 2024/04/08 | 21,465 | 21,520 | 21,040 | 21,520 | +55 | +0.3% | 292,800 |
| 2024/04/05 | 21,665 | 21,710 | 21,175 | 21,465 | -535 | -2.4% | 291,700 |
| 2024/04/04 | 22,340 | 22,440 | 21,940 | 22,000 | -190 | -0.9% | 264,200 |
201～
250
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
