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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/03 | 22,300 | 22,755 | 22,185 | 22,190 | -195 | -0.9% | 248,100 |
| 2024/04/02 | 23,200 | 23,205 | 22,250 | 22,385 | -970 | -4.2% | 316,200 |
| 2024/04/01 | 23,830 | 23,830 | 23,260 | 23,355 | -360 | -1.5% | 235,100 |
| 2024/03/29 | 24,040 | 24,040 | 23,535 | 23,715 | -325 | -1.4% | 228,700 |
| 2024/03/28 | 24,505 | 24,665 | 24,040 | 24,040 | -370 | -1.5% | 149,300 |
| 2024/03/27 | 24,540 | 24,820 | 24,260 | 24,410 | +35 | +0.1% | 204,400 |
| 2024/03/26 | 23,950 | 24,480 | 23,895 | 24,375 | +360 | +1.5% | 179,500 |
| 2024/03/25 | 24,805 | 24,850 | 24,010 | 24,015 | -790 | -3.2% | 193,200 |
| 2024/03/22 | 25,120 | 25,150 | 24,640 | 24,805 | -345 | -1.4% | 222,600 |
| 2024/03/21 | 25,395 | 25,555 | 25,085 | 25,150 | +250 | +1% | 220,300 |
301～
350
件表示中 / 2632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 | 157,100円 | +17.5% | +34.8% | 0.00% | 52.35倍 | 11.55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ＪＳＡ | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44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 |
| ＧＭＯ | 390,300円 | +6.3% | +28.0% | 1.47% | 22.05倍 | 4.59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 |
| Ｕ－ＮＥＸＴ | 215,000円 | +10.2% | +5.9% | 0.65% | 23.22倍 | 4.31倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.62倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
