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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,577 | 1,590 | 1,441 | 1,441 | -135 | -8.6% | 74,400 |
| 2022/03/25 | 1,436 | 1,720 | 1,381 | 1,576 | +147 | +10.3% | 294,000 |
| 2022/03/24 | 1,401 | 1,449 | 1,364 | 1,429 | -5 | -0.3% | 17,600 |
| 2022/03/23 | 1,438 | 1,473 | 1,408 | 1,434 | +52 | +3.8% | 15,200 |
| 2022/03/22 | 1,430 | 1,430 | 1,370 | 1,382 | -47 | -3.3% | 15,900 |
| 2022/03/18 | 1,367 | 1,435 | 1,355 | 1,429 | +49 | +3.6% | 16,200 |
| 2022/03/17 | 1,340 | 1,419 | 1,319 | 1,380 | +81 | +6.2% | 38,900 |
| 2022/03/16 | 1,286 | 1,325 | 1,274 | 1,299 | +43 | +3.4% | 11,300 |
| 2022/03/15 | 1,310 | 1,310 | 1,235 | 1,256 | -72 | -5.4% | 19,000 |
| 2022/03/14 | 1,280 | 1,337 | 1,280 | 1,328 | +48 | +3.8% | 13,300 |
| 2022/03/11 | 1,300 | 1,300 | 1,245 | 1,280 | -34 | -2.6% | 15,400 |
| 2022/03/10 | 1,290 | 1,340 | 1,279 | 1,314 | +76 | +6.1% | 14,700 |
| 2022/03/09 | 1,282 | 1,296 | 1,217 | 1,238 | -14 | -1.1% | 14,700 |
| 2022/03/08 | 1,240 | 1,280 | 1,218 | 1,252 | -10 | -0.8% | 18,900 |
| 2022/03/07 | 1,258 | 1,278 | 1,245 | 1,262 | -51 | -3.9% | 11,600 |
| 2022/03/04 | 1,357 | 1,369 | 1,278 | 1,313 | -56 | -4.1% | 22,600 |
| 2022/03/03 | 1,382 | 1,455 | 1,362 | 1,369 | +30 | +2.2% | 34,100 |
| 2022/03/02 | 1,396 | 1,430 | 1,322 | 1,339 | -64 | -4.6% | 23,200 |
| 2022/03/01 | 1,360 | 1,420 | 1,358 | 1,403 | +78 | +5.9% | 24,400 |
| 2022/02/28 | 1,334 | 1,363 | 1,291 | 1,325 | +21 | +1.6% | 31,400 |
| 2022/02/25 | 1,200 | 1,307 | 1,200 | 1,304 | +106 | +8.8% | 29,700 |
| 2022/02/24 | 1,230 | 1,245 | 1,159 | 1,198 | -45 | -3.6% | 39,600 |
| 2022/02/22 | 1,193 | 1,293 | 1,193 | 1,243 | +2 | +0.2% | 41,400 |
| 2022/02/21 | 1,256 | 1,278 | 1,240 | 1,241 | -75 | -5.7% | 19,500 |
| 2022/02/18 | 1,295 | 1,341 | 1,281 | 1,316 | -9 | -0.7% | 20,400 |
| 2022/02/17 | 1,381 | 1,381 | 1,321 | 1,325 | -61 | -4.4% | 18,000 |
| 2022/02/16 | 1,403 | 1,418 | 1,355 | 1,386 | +22 | +1.6% | 12,800 |
| 2022/02/15 | 1,436 | 1,436 | 1,332 | 1,364 | -24 | -1.7% | 28,800 |
| 2022/02/14 | 1,420 | 1,420 | 1,372 | 1,388 | -62 | -4.3% | 17,600 |
| 2022/02/10 | 1,482 | 1,513 | 1,425 | 1,450 | -6 | -0.4% | 22,400 |
| 2022/02/09 | 1,397 | 1,472 | 1,397 | 1,456 | +59 | +4.2% | 17,300 |
| 2022/02/08 | 1,447 | 1,455 | 1,388 | 1,397 | -44 | -3.1% | 18,200 |
| 2022/02/07 | 1,505 | 1,505 | 1,420 | 1,441 | -34 | -2.3% | 15,600 |
| 2022/02/04 | 1,455 | 1,495 | 1,435 | 1,475 | +13 | +0.9% | 20,500 |
| 2022/02/03 | 1,506 | 1,506 | 1,455 | 1,462 | -67 | -4.4% | 26,700 |
| 2022/02/02 | 1,509 | 1,550 | 1,480 | 1,529 | +49 | +3.3% | 19,600 |
| 2022/02/01 | 1,509 | 1,531 | 1,460 | 1,480 | +15 | +1% | 32,900 |
| 2022/01/31 | 1,380 | 1,485 | 1,373 | 1,465 | +74 | +5.3% | 38,000 |
| 2022/01/28 | 1,420 | 1,450 | 1,371 | 1,391 | -36 | -2.5% | 44,700 |
| 2022/01/27 | 1,543 | 1,543 | 1,422 | 1,427 | -115 | -7.5% | 37,800 |
| 2022/01/26 | 1,474 | 1,549 | 1,474 | 1,542 | +69 | +4.7% | 34,400 |
| 2022/01/25 | 1,589 | 1,614 | 1,460 | 1,473 | -123 | -7.7% | 62,200 |
| 2022/01/24 | 1,567 | 1,602 | 1,540 | 1,596 | -11 | -0.7% | 25,500 |
| 2022/01/21 | 1,637 | 1,664 | 1,570 | 1,607 | -90 | -5.3% | 45,800 |
| 2022/01/20 | 1,618 | 1,698 | 1,587 | 1,697 | +72 | +4.4% | 42,600 |
| 2022/01/19 | 1,716 | 1,716 | 1,604 | 1,625 | -118 | -6.8% | 75,700 |
| 2022/01/18 | 1,685 | 1,898 | 1,685 | 1,743 | +57 | +3.4% | 198,900 |
| 2022/01/17 | 1,700 | 1,730 | 1,651 | 1,686 | +25 | +1.5% | 33,800 |
| 2022/01/14 | 1,688 | 1,696 | 1,621 | 1,661 | -71 | -4.1% | 50,600 |
| 2022/01/13 | 1,785 | 1,785 | 1,721 | 1,732 | -67 | -3.7% | 40,700 |
751～
800
件表示中 / 2011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 | 37,800円 | +18.5% | - | 0.00% | 44.79倍 | -38.61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。イノベーションの子会社に |
| エコモット | 43,000円 | +11.3% | +73.9% | 0.00% | 108.04倍 | 2.57倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| 中央経済 | 51,000円 | -1.3% | +0.8% | 1.96% | 27.06倍 | 0.48倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| インタファクトリ | 54,100円 | +9.1% | - | 0.00% | 17.46倍 | 1.96倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| アイデミー | 55,800円 | -8.9% | - | 0.00% | - | 1.99倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
