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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,226 | 1,270 | 1,222 | 1,222 | ±0 | ±0% | 2,500 |
| 2018/12/10 | 1,292 | 1,293 | 1,222 | 1,222 | -93 | -7.1% | 2,900 |
| 2018/12/07 | 1,310 | 1,330 | 1,310 | 1,315 | +15 | +1.2% | 1,000 |
| 2018/12/06 | 1,313 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 2,500 |
| 2018/12/05 | 1,322 | 1,330 | 1,306 | 1,320 | -18 | -1.3% | 2,800 |
| 2018/12/04 | 1,320 | 1,349 | 1,320 | 1,338 | +18 | +1.4% | 2,300 |
| 2018/12/03 | 1,275 | 1,350 | 1,275 | 1,320 | +45 | +3.5% | 4,200 |
| 2018/11/30 | 1,239 | 1,275 | 1,239 | 1,275 | +36 | +2.9% | 5,800 |
| 2018/11/29 | 1,232 | 1,239 | 1,232 | 1,239 | +7 | +0.6% | 700 |
| 2018/11/28 | 1,210 | 1,233 | 1,210 | 1,232 | +7 | +0.6% | 2,600 |
| 2018/11/27 | 1,225 | 1,225 | 1,225 | 1,225 | +13 | +1.1% | 300 |
| 2018/11/26 | 1,219 | 1,224 | 1,207 | 1,212 | -1 | -0.1% | 2,100 |
| 2018/11/22 | 1,182 | 1,215 | 1,182 | 1,213 | +12 | +1% | 2,400 |
| 2018/11/21 | 1,201 | 1,224 | 1,200 | 1,201 | -23 | -1.9% | 900 |
| 2018/11/20 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 300 |
| 2018/11/19 | 1,193 | 1,210 | 1,193 | 1,205 | +4 | +0.3% | 1,200 |
| 2018/11/16 | 1,193 | 1,210 | 1,193 | 1,201 | -38 | -3.1% | 1,900 |
| 2018/11/15 | 1,230 | 1,240 | 1,222 | 1,239 | -13 | -1% | 1,800 |
| 2018/11/14 | 1,251 | 1,252 | 1,251 | 1,252 | -6 | -0.5% | 600 |
| 2018/11/13 | 1,267 | 1,267 | 1,231 | 1,258 | -9 | -0.7% | 1,300 |
| 2018/11/12 | 1,283 | 1,285 | 1,267 | 1,267 | -24 | -1.9% | 1,500 |
| 2018/11/09 | 1,339 | 1,339 | 1,287 | 1,291 | -18 | -1.4% | 4,600 |
| 2018/11/08 | 1,296 | 1,338 | 1,290 | 1,309 | +24 | +1.9% | 1,500 |
| 2018/11/07 | 1,292 | 1,310 | 1,280 | 1,285 | +23 | +1.8% | 700 |
| 2018/11/06 | 1,301 | 1,303 | 1,241 | 1,262 | -48 | -3.7% | 3,200 |
| 2018/11/05 | 1,370 | 1,370 | 1,310 | 1,310 | -30 | -2.2% | 1,700 |
| 2018/11/02 | 1,320 | 1,445 | 1,320 | 1,340 | +45 | +3.5% | 5,300 |
| 2018/11/01 | 1,286 | 1,295 | 1,281 | 1,295 | +9 | +0.7% | 2,200 |
| 2018/10/31 | 1,285 | 1,299 | 1,284 | 1,286 | ±0 | ±0% | 2,300 |
| 2018/10/30 | 1,285 | 1,286 | 1,226 | 1,286 | +1 | +0.1% | 1,800 |
| 2018/10/29 | 1,302 | 1,318 | 1,284 | 1,285 | -37 | -2.8% | 8,500 |
| 2018/10/26 | 1,321 | 1,344 | 1,301 | 1,322 | +4 | +0.3% | 4,600 |
| 2018/10/25 | 1,378 | 1,378 | 1,317 | 1,318 | -63 | -4.6% | 3,700 |
| 2018/10/24 | 1,390 | 1,390 | 1,381 | 1,381 | ±0 | ±0% | 500 |
| 2018/10/23 | 1,407 | 1,407 | 1,381 | 1,381 | -6 | -0.4% | 400 |
| 2018/10/22 | 1,382 | 1,406 | 1,382 | 1,387 | -19 | -1.4% | 600 |
| 2018/10/19 | 1,393 | 1,408 | 1,393 | 1,406 | +6 | +0.4% | 700 |
| 2018/10/18 | 1,413 | 1,413 | 1,400 | 1,400 | -13 | -0.9% | 2,100 |
| 2018/10/17 | 1,393 | 1,413 | 1,393 | 1,413 | +23 | +1.7% | 600 |
| 2018/10/16 | 1,397 | 1,405 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2018/10/15 | 1,400 | 1,400 | 1,390 | 1,390 | -16 | -1.1% | 2,300 |
| 2018/10/12 | 1,390 | 1,406 | 1,375 | 1,406 | +13 | +0.9% | 1,200 |
| 2018/10/11 | 1,436 | 1,438 | 1,356 | 1,393 | -86 | -5.8% | 7,100 |
| 2018/10/10 | 1,477 | 1,479 | 1,449 | 1,479 | +2 | +0.1% | 2,500 |
| 2018/10/09 | 1,477 | 1,477 | 1,477 | 1,477 | +5 | +0.3% | 200 |
| 2018/10/05 | 1,491 | 1,491 | 1,472 | 1,472 | -28 | -1.9% | 1,500 |
| 2018/10/04 | 1,492 | 1,500 | 1,492 | 1,500 | +9 | +0.6% | 600 |
| 2018/10/03 | 1,498 | 1,498 | 1,476 | 1,491 | -8 | -0.5% | 1,100 |
| 2018/10/02 | 1,524 | 1,524 | 1,496 | 1,499 | -25 | -1.6% | 1,700 |
| 2018/10/01 | 1,539 | 1,539 | 1,524 | 1,524 | +8 | +0.5% | 1,000 |
1451～
1500
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
