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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,273 | 1,273 | 1,191 | 1,214 | -60 | -4.7% | 18,100 |
| 2022/06/14 | 1,222 | 1,274 | 1,214 | 1,274 | +27 | +2.2% | 20,800 |
| 2022/06/13 | 1,295 | 1,295 | 1,245 | 1,247 | -89 | -6.7% | 19,700 |
| 2022/06/10 | 1,358 | 1,388 | 1,326 | 1,336 | -46 | -3.3% | 26,600 |
| 2022/06/09 | 1,352 | 1,398 | 1,352 | 1,382 | +40 | +3% | 13,500 |
| 2022/06/08 | 1,345 | 1,358 | 1,336 | 1,342 | +10 | +0.8% | 4,300 |
| 2022/06/07 | 1,361 | 1,379 | 1,331 | 1,332 | -57 | -4.1% | 15,100 |
| 2022/06/06 | 1,372 | 1,403 | 1,371 | 1,389 | +14 | +1% | 9,500 |
| 2022/06/03 | 1,378 | 1,525 | 1,335 | 1,375 | +27 | +2% | 69,000 |
| 2022/06/02 | 1,370 | 1,370 | 1,307 | 1,348 | -22 | -1.6% | 10,700 |
| 2022/06/01 | 1,349 | 1,393 | 1,326 | 1,370 | +21 | +1.6% | 13,200 |
| 2022/05/31 | 1,385 | 1,396 | 1,335 | 1,349 | -66 | -4.7% | 20,900 |
| 2022/05/30 | 1,320 | 1,427 | 1,300 | 1,415 | +125 | +9.7% | 36,500 |
| 2022/05/27 | 1,339 | 1,393 | 1,271 | 1,290 | +5 | +0.4% | 30,100 |
| 2022/05/26 | 1,232 | 1,314 | 1,205 | 1,285 | +83 | +6.9% | 41,900 |
| 2022/05/25 | 1,255 | 1,255 | 1,198 | 1,202 | -23 | -1.9% | 11,300 |
| 2022/05/24 | 1,281 | 1,287 | 1,225 | 1,225 | -70 | -5.4% | 13,500 |
| 2022/05/23 | 1,260 | 1,302 | 1,241 | 1,295 | +68 | +5.5% | 21,500 |
| 2022/05/20 | 1,199 | 1,230 | 1,177 | 1,227 | +28 | +2.3% | 13,100 |
| 2022/05/19 | 1,172 | 1,247 | 1,172 | 1,199 | -17 | -1.4% | 15,600 |
| 2022/05/18 | 1,200 | 1,248 | 1,200 | 1,216 | +16 | +1.3% | 13,600 |
| 2022/05/17 | 1,248 | 1,268 | 1,190 | 1,200 | -48 | -3.8% | 18,700 |
| 2022/05/16 | 1,230 | 1,276 | 1,230 | 1,248 | +18 | +1.5% | 13,000 |
| 2022/05/13 | 1,189 | 1,252 | 1,180 | 1,230 | +53 | +4.5% | 14,000 |
| 2022/05/12 | 1,209 | 1,213 | 1,177 | 1,177 | -62 | -5% | 14,600 |
| 2022/05/11 | 1,256 | 1,264 | 1,213 | 1,239 | -17 | -1.4% | 26,800 |
| 2022/05/10 | 1,241 | 1,256 | 1,171 | 1,256 | +45 | +3.7% | 15,200 |
| 2022/05/09 | 1,286 | 1,318 | 1,211 | 1,211 | -105 | -8% | 30,000 |
| 2022/05/06 | 1,335 | 1,335 | 1,268 | 1,316 | -19 | -1.4% | 25,400 |
| 2022/05/02 | 1,327 | 1,365 | 1,327 | 1,335 | -22 | -1.6% | 7,400 |
| 2022/04/28 | 1,415 | 1,415 | 1,340 | 1,357 | -56 | -4% | 13,600 |
| 2022/04/27 | 1,362 | 1,421 | 1,335 | 1,413 | +21 | +1.5% | 14,200 |
| 2022/04/26 | 1,403 | 1,420 | 1,373 | 1,392 | -1 | -0.1% | 6,600 |
| 2022/04/25 | 1,412 | 1,461 | 1,393 | 1,393 | -49 | -3.4% | 6,700 |
| 2022/04/22 | 1,454 | 1,461 | 1,420 | 1,442 | -41 | -2.8% | 11,100 |
| 2022/04/21 | 1,488 | 1,501 | 1,450 | 1,483 | -6 | -0.4% | 13,200 |
| 2022/04/20 | 1,550 | 1,550 | 1,489 | 1,489 | -41 | -2.7% | 11,200 |
| 2022/04/19 | 1,537 | 1,569 | 1,528 | 1,530 | -7 | -0.5% | 8,200 |
| 2022/04/18 | 1,573 | 1,622 | 1,496 | 1,537 | -23 | -1.5% | 32,500 |
| 2022/04/15 | 1,530 | 1,578 | 1,506 | 1,560 | +12 | +0.8% | 16,200 |
| 2022/04/14 | 1,536 | 1,556 | 1,477 | 1,548 | +9 | +0.6% | 23,700 |
| 2022/04/13 | 1,457 | 1,539 | 1,457 | 1,539 | +82 | +5.6% | 23,100 |
| 2022/04/12 | 1,453 | 1,490 | 1,431 | 1,457 | +4 | +0.3% | 19,400 |
| 2022/04/11 | 1,559 | 1,559 | 1,442 | 1,453 | -106 | -6.8% | 23,100 |
| 2022/04/08 | 1,545 | 1,559 | 1,495 | 1,559 | +44 | +2.9% | 20,000 |
| 2022/04/07 | 1,550 | 1,569 | 1,502 | 1,515 | -78 | -4.9% | 22,600 |
| 2022/04/06 | 1,627 | 1,627 | 1,568 | 1,593 | -59 | -3.6% | 24,100 |
| 2022/04/05 | 1,677 | 1,706 | 1,644 | 1,652 | -53 | -3.1% | 39,600 |
| 2022/04/04 | 1,620 | 1,793 | 1,605 | 1,705 | +105 | +6.6% | 123,200 |
| 2022/04/01 | 1,530 | 1,630 | 1,493 | 1,600 | +57 | +3.7% | 37,100 |
601～
650
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
