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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,261 | 1,261 | 1,230 | 1,248 | -19 | -1.5% | 4,400 |
| 2022/08/25 | 1,250 | 1,268 | 1,227 | 1,267 | +17 | +1.4% | 10,800 |
| 2022/08/24 | 1,241 | 1,276 | 1,225 | 1,250 | ±0 | ±0% | 11,200 |
| 2022/08/23 | 1,255 | 1,255 | 1,221 | 1,250 | +25 | +2% | 8,100 |
| 2022/08/22 | 1,189 | 1,226 | 1,189 | 1,225 | +36 | +3% | 8,700 |
| 2022/08/19 | 1,214 | 1,224 | 1,189 | 1,189 | -30 | -2.5% | 13,800 |
| 2022/08/18 | 1,240 | 1,242 | 1,213 | 1,219 | -24 | -1.9% | 13,400 |
| 2022/08/17 | 1,203 | 1,279 | 1,200 | 1,243 | +40 | +3.3% | 20,400 |
| 2022/08/16 | 1,187 | 1,216 | 1,185 | 1,203 | +16 | +1.3% | 5,800 |
| 2022/08/15 | 1,199 | 1,207 | 1,187 | 1,187 | -7 | -0.6% | 4,800 |
| 2022/08/12 | 1,192 | 1,202 | 1,184 | 1,194 | +8 | +0.7% | 4,900 |
| 2022/08/10 | 1,212 | 1,212 | 1,186 | 1,186 | -26 | -2.1% | 2,600 |
| 2022/08/09 | 1,194 | 1,212 | 1,194 | 1,212 | +18 | +1.5% | 3,100 |
| 2022/08/08 | 1,206 | 1,211 | 1,186 | 1,194 | -16 | -1.3% | 5,200 |
| 2022/08/05 | 1,210 | 1,227 | 1,205 | 1,210 | ±0 | ±0% | 1,900 |
| 2022/08/04 | 1,225 | 1,225 | 1,203 | 1,210 | -6 | -0.5% | 2,700 |
| 2022/08/03 | 1,183 | 1,220 | 1,183 | 1,216 | +26 | +2.2% | 5,000 |
| 2022/08/02 | 1,200 | 1,209 | 1,190 | 1,190 | -12 | -1% | 4,400 |
| 2022/08/01 | 1,211 | 1,216 | 1,201 | 1,202 | -17 | -1.4% | 3,800 |
| 2022/07/29 | 1,215 | 1,237 | 1,200 | 1,219 | +4 | +0.3% | 10,300 |
| 2022/07/28 | 1,234 | 1,275 | 1,214 | 1,215 | -4 | -0.3% | 9,700 |
| 2022/07/27 | 1,203 | 1,225 | 1,191 | 1,219 | -11 | -0.9% | 5,000 |
| 2022/07/26 | 1,186 | 1,232 | 1,180 | 1,230 | +39 | +3.3% | 3,400 |
| 2022/07/25 | 1,213 | 1,213 | 1,181 | 1,191 | -22 | -1.8% | 6,500 |
| 2022/07/22 | 1,240 | 1,245 | 1,207 | 1,213 | -20 | -1.6% | 8,900 |
| 2022/07/21 | 1,206 | 1,258 | 1,206 | 1,233 | +35 | +2.9% | 17,900 |
| 2022/07/20 | 1,185 | 1,224 | 1,179 | 1,198 | +43 | +3.7% | 15,100 |
| 2022/07/19 | 1,148 | 1,175 | 1,143 | 1,155 | +10 | +0.9% | 3,400 |
| 2022/07/15 | 1,213 | 1,213 | 1,145 | 1,145 | -48 | -4% | 12,200 |
| 2022/07/14 | 1,180 | 1,300 | 1,164 | 1,193 | +13 | +1.1% | 47,800 |
| 2022/07/13 | 1,154 | 1,196 | 1,150 | 1,180 | +25 | +2.2% | 6,900 |
| 2022/07/12 | 1,214 | 1,214 | 1,155 | 1,155 | -47 | -3.9% | 12,600 |
| 2022/07/11 | 1,176 | 1,230 | 1,175 | 1,202 | +29 | +2.5% | 5,500 |
| 2022/07/08 | 1,168 | 1,209 | 1,168 | 1,173 | +16 | +1.4% | 8,900 |
| 2022/07/07 | 1,189 | 1,198 | 1,146 | 1,157 | -19 | -1.6% | 5,200 |
| 2022/07/06 | 1,147 | 1,191 | 1,145 | 1,176 | +26 | +2.3% | 6,900 |
| 2022/07/05 | 1,117 | 1,180 | 1,117 | 1,150 | +39 | +3.5% | 6,000 |
| 2022/07/04 | 1,120 | 1,162 | 1,100 | 1,111 | -38 | -3.3% | 16,500 |
| 2022/07/01 | 1,171 | 1,192 | 1,120 | 1,149 | -43 | -3.6% | 20,500 |
| 2022/06/30 | 1,193 | 1,230 | 1,167 | 1,192 | -11 | -0.9% | 28,700 |
| 2022/06/29 | 1,202 | 1,245 | 1,175 | 1,203 | -13 | -1.1% | 16,300 |
| 2022/06/28 | 1,213 | 1,239 | 1,190 | 1,216 | -13 | -1.1% | 14,500 |
| 2022/06/27 | 1,250 | 1,254 | 1,213 | 1,229 | -9 | -0.7% | 10,700 |
| 2022/06/24 | 1,175 | 1,245 | 1,165 | 1,238 | +67 | +5.7% | 25,400 |
| 2022/06/23 | 1,185 | 1,199 | 1,162 | 1,171 | -14 | -1.2% | 10,800 |
| 2022/06/22 | 1,186 | 1,210 | 1,162 | 1,185 | -25 | -2.1% | 10,400 |
| 2022/06/21 | 1,156 | 1,230 | 1,145 | 1,210 | +55 | +4.8% | 18,000 |
| 2022/06/20 | 1,148 | 1,192 | 1,079 | 1,155 | +9 | +0.8% | 52,000 |
| 2022/06/17 | 1,166 | 1,192 | 1,100 | 1,146 | -50 | -4.2% | 23,500 |
| 2022/06/16 | 1,244 | 1,244 | 1,194 | 1,196 | -18 | -1.5% | 13,100 |
551～
600
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
