シャノンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 796 | 800 | 765 | 800 | -13 | -1.6% | 26,600 |
| 2022/11/09 | 854 | 854 | 813 | 813 | -47 | -5.5% | 11,900 |
| 2022/11/08 | 901 | 901 | 855 | 860 | -37 | -4.1% | 13,100 |
| 2022/11/07 | 965 | 965 | 894 | 897 | -71 | -7.3% | 18,400 |
| 2022/11/04 | 962 | 968 | 961 | 968 | ±0 | ±0% | 1,500 |
| 2022/11/02 | 968 | 974 | 968 | 968 | -15 | -1.5% | 2,600 |
| 2022/11/01 | 994 | 997 | 980 | 983 | -30 | -3% | 5,200 |
| 2022/10/31 | 1,021 | 1,022 | 1,012 | 1,013 | -7 | -0.7% | 3,400 |
| 2022/10/28 | 1,035 | 1,035 | 1,019 | 1,020 | -8 | -0.8% | 1,700 |
| 2022/10/27 | 1,049 | 1,049 | 1,028 | 1,028 | -21 | -2% | 2,700 |
| 2022/10/26 | 1,047 | 1,050 | 1,023 | 1,049 | +23 | +2.2% | 4,100 |
| 2022/10/25 | 1,014 | 1,035 | 1,014 | 1,026 | +9 | +0.9% | 2,500 |
| 2022/10/24 | 1,020 | 1,047 | 1,003 | 1,017 | -3 | -0.3% | 4,600 |
| 2022/10/21 | 990 | 1,020 | 990 | 1,020 | +11 | +1.1% | 2,700 |
| 2022/10/20 | 1,015 | 1,020 | 999 | 1,009 | -1 | -0.1% | 3,100 |
| 2022/10/19 | 1,011 | 1,011 | 1,002 | 1,010 | +10 | +1% | 4,500 |
| 2022/10/18 | 991 | 1,000 | 987 | 1,000 | +10 | +1% | 4,800 |
| 2022/10/17 | 991 | 1,002 | 988 | 990 | +2 | +0.2% | 2,500 |
| 2022/10/14 | 995 | 1,008 | 980 | 988 | -4 | -0.4% | 3,300 |
| 2022/10/13 | 1,006 | 1,006 | 980 | 992 | +1 | +0.1% | 1,200 |
| 2022/10/12 | 995 | 1,000 | 991 | 991 | -4 | -0.4% | 1,300 |
| 2022/10/11 | 973 | 1,000 | 973 | 995 | +8 | +0.8% | 7,300 |
| 2022/10/07 | 999 | 1,010 | 987 | 987 | -12 | -1.2% | 4,700 |
| 2022/10/06 | 998 | 1,000 | 997 | 999 | +2 | +0.2% | 1,700 |
| 2022/10/05 | 1,014 | 1,014 | 986 | 997 | +13 | +1.3% | 4,100 |
| 2022/10/04 | 977 | 999 | 973 | 984 | +8 | +0.8% | 3,600 |
| 2022/10/03 | 988 | 995 | 965 | 976 | -12 | -1.2% | 7,400 |
| 2022/09/30 | 1,006 | 1,038 | 985 | 988 | -48 | -4.6% | 11,100 |
| 2022/09/29 | 1,013 | 1,038 | 1,008 | 1,036 | +25 | +2.5% | 3,600 |
| 2022/09/28 | 1,059 | 1,091 | 1,011 | 1,011 | -64 | -6% | 12,500 |
| 2022/09/27 | 1,083 | 1,085 | 1,075 | 1,075 | -11 | -1% | 2,000 |
| 2022/09/26 | 1,051 | 1,125 | 1,051 | 1,086 | +15 | +1.4% | 13,100 |
| 2022/09/22 | 1,062 | 1,098 | 1,062 | 1,071 | -5 | -0.5% | 2,800 |
| 2022/09/21 | 1,094 | 1,121 | 1,065 | 1,076 | -36 | -3.2% | 6,700 |
| 2022/09/20 | 1,065 | 1,119 | 1,062 | 1,112 | +36 | +3.3% | 12,600 |
| 2022/09/16 | 1,112 | 1,119 | 1,076 | 1,076 | -43 | -3.8% | 8,900 |
| 2022/09/15 | 1,153 | 1,177 | 1,114 | 1,119 | +9 | +0.8% | 11,100 |
| 2022/09/14 | 1,107 | 1,133 | 1,107 | 1,110 | -20 | -1.8% | 7,100 |
| 2022/09/13 | 1,109 | 1,160 | 1,103 | 1,130 | -69 | -5.8% | 48,900 |
| 2022/09/12 | 1,192 | 1,223 | 1,188 | 1,199 | +17 | +1.4% | 11,200 |
| 2022/09/09 | 1,179 | 1,199 | 1,172 | 1,182 | -4 | -0.3% | 5,600 |
| 2022/09/08 | 1,200 | 1,200 | 1,173 | 1,186 | -14 | -1.2% | 2,400 |
| 2022/09/07 | 1,225 | 1,225 | 1,181 | 1,200 | -29 | -2.4% | 5,100 |
| 2022/09/06 | 1,190 | 1,248 | 1,190 | 1,229 | +20 | +1.7% | 6,900 |
| 2022/09/05 | 1,180 | 1,209 | 1,155 | 1,209 | +29 | +2.5% | 4,800 |
| 2022/09/02 | 1,193 | 1,194 | 1,150 | 1,180 | -19 | -1.6% | 10,200 |
| 2022/09/01 | 1,220 | 1,220 | 1,197 | 1,199 | -11 | -0.9% | 3,900 |
| 2022/08/31 | 1,203 | 1,212 | 1,197 | 1,210 | +7 | +0.6% | 4,400 |
| 2022/08/30 | 1,207 | 1,223 | 1,203 | 1,203 | -4 | -0.3% | 7,400 |
| 2022/08/29 | 1,247 | 1,247 | 1,201 | 1,207 | -41 | -3.3% | 7,500 |
501～
550
件表示中 / 1914件
類似銘柄と比較する
現在ご覧いただいている「シャノン」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 |
|---|---|---|---|---|---|---|---|---|
| シャノン | 44,800円 | +11.6% | - | 0.00% | 142.68倍 | -28.50倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
| ビープラッツ | 58,100円 | -21.9% | - | 0.00% | - | 4.00倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| ＩＧＳ | 30,800円 | +14.6% | - | 0.00% | 39.69倍 | 1.68倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| アルファクスＦＳ | 34,700円 | +20.6% | +62.5% | 0.00% | 11.36倍 | 18.42倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
市場注目の銘柄
チャート関連のコラム
