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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 25,105 | 25,105 | 24,740 | 24,900 | -525 | -2.1% | 170,200 |
| 2024/03/18 | 24,755 | 25,435 | 24,520 | 25,425 | +885 | +3.6% | 181,600 |
| 2024/03/15 | 25,390 | 25,390 | 24,540 | 24,540 | -1,020 | -4% | 315,900 |
| 2024/03/14 | 25,500 | 25,635 | 25,060 | 25,560 | -185 | -0.7% | 286,200 |
| 2024/03/13 | 26,050 | 26,210 | 25,740 | 25,745 | -215 | -0.8% | 194,700 |
| 2024/03/12 | 25,810 | 25,965 | 25,210 | 25,960 | -145 | -0.6% | 154,200 |
| 2024/03/11 | 25,975 | 26,200 | 25,690 | 26,105 | -145 | -0.6% | 226,900 |
| 2024/03/08 | 26,210 | 26,795 | 26,210 | 26,250 | -405 | -1.5% | 172,200 |
| 2024/03/07 | 27,330 | 27,330 | 26,655 | 26,655 | -400 | -1.5% | 152,900 |
| 2024/03/06 | 26,100 | 27,275 | 25,945 | 27,055 | +495 | +1.9% | 238,200 |
| 2024/03/05 | 27,010 | 27,010 | 26,530 | 26,560 | -590 | -2.2% | 169,500 |
| 2024/03/04 | 27,805 | 27,900 | 27,150 | 27,150 | -630 | -2.3% | 282,400 |
| 2024/03/01 | 27,550 | 27,970 | 27,470 | 27,780 | +200 | +0.7% | 216,300 |
| 2024/02/29 | 27,660 | 28,135 | 27,360 | 27,580 | -580 | -2.1% | 310,800 |
| 2024/02/28 | 27,745 | 28,200 | 27,530 | 28,160 | +500 | +1.8% | 386,900 |
| 2024/02/27 | 26,400 | 27,740 | 26,400 | 27,660 | +1,390 | +5.3% | 429,600 |
| 2024/02/26 | 26,195 | 27,065 | 25,980 | 26,270 | +265 | +1% | 285,700 |
| 2024/02/22 | 26,425 | 26,460 | 25,860 | 26,005 | -215 | -0.8% | 212,500 |
| 2024/02/21 | 26,435 | 26,500 | 25,910 | 26,220 | -415 | -1.6% | 223,000 |
| 2024/02/20 | 26,960 | 26,980 | 26,550 | 26,635 | -265 | -1% | 129,700 |
| 2024/02/19 | 27,135 | 27,330 | 26,790 | 26,900 | -185 | -0.7% | 179,500 |
| 2024/02/16 | 26,870 | 27,140 | 26,530 | 27,085 | +220 | +0.8% | 268,000 |
| 2024/02/15 | 27,060 | 27,140 | 26,765 | 26,865 | -175 | -0.6% | 197,200 |
| 2024/02/14 | 26,895 | 27,185 | 26,635 | 27,040 | -225 | -0.8% | 288,600 |
| 2024/02/13 | 27,370 | 27,470 | 26,860 | 27,265 | -105 | -0.4% | 293,500 |
| 2024/02/09 | 27,060 | 27,900 | 27,035 | 27,370 | +520 | +1.9% | 502,500 |
| 2024/02/08 | 27,500 | 27,550 | 26,665 | 26,850 | -635 | -2.3% | 410,500 |
| 2024/02/07 | 27,580 | 27,845 | 27,245 | 27,485 | +15 | +0.1% | 358,900 |
| 2024/02/06 | 28,055 | 28,125 | 27,350 | 27,470 | -535 | -1.9% | 372,000 |
| 2024/02/05 | 27,720 | 28,245 | 27,505 | 28,005 | +450 | +1.6% | 545,300 |
| 2024/02/02 | 26,585 | 27,695 | 26,505 | 27,555 | +1,100 | +4.2% | 590,800 |
| 2024/02/01 | 26,700 | 26,835 | 26,420 | 26,455 | -410 | -1.5% | 233,400 |
| 2024/01/31 | 26,575 | 27,095 | 26,485 | 26,865 | -20 | -0.1% | 442,000 |
| 2024/01/30 | 26,500 | 26,990 | 26,150 | 26,885 | +655 | +2.5% | 434,600 |
| 2024/01/29 | 26,200 | 26,645 | 25,985 | 26,230 | -370 | -1.4% | 391,700 |
| 2024/01/26 | 25,795 | 27,120 | 25,640 | 26,600 | -140 | -0.5% | 573,100 |
| 2024/01/25 | 27,150 | 27,375 | 26,420 | 26,740 | -725 | -2.6% | 647,500 |
| 2024/01/24 | 27,115 | 27,900 | 26,735 | 27,465 | +50 | +0.2% | 1,016,800 |
| 2024/01/23 | 28,850 | 29,175 | 27,250 | 27,415 | -605 | -2.2% | 1,885,900 |
| 2024/01/22 | 25,980 | 28,065 | 25,725 | 28,020 | +2,435 | +9.5% | 1,294,900 |
| 2024/01/19 | 25,900 | 26,145 | 25,400 | 25,585 | +135 | +0.5% | 606,900 |
| 2024/01/18 | 25,800 | 25,955 | 25,045 | 25,450 | -480 | -1.9% | 900,000 |
| 2024/01/17 | 26,690 | 27,125 | 25,800 | 25,930 | -710 | -2.7% | 1,331,200 |
| 2024/01/16 | 27,940 | 28,635 | 26,320 | 26,640 | -1,450 | -5.2% | 1,451,600 |
| 2024/01/15 | 31,200 | 31,720 | 28,090 | 28,090 | -7,000 | -19.9% | 1,480,200 |
| 2024/01/12 | 34,800 | 35,170 | 34,120 | 35,090 | -120 | -0.3% | 283,600 |
| 2024/01/11 | 35,390 | 35,620 | 34,510 | 35,210 | +20 | +0.1% | 207,300 |
| 2024/01/10 | 34,460 | 35,340 | 34,150 | 35,190 | +1,040 | +3% | 153,400 |
| 2024/01/09 | 33,650 | 34,340 | 33,480 | 34,150 | +390 | +1.2% | 175,900 |
| 2024/01/05 | 34,800 | 34,800 | 33,760 | 33,760 | -1,040 | -3% | 157,600 |
351～
400
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
