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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,160 | 3,160 | 3,125 | 3,125 | -35 | -1.1% | 3,400 |
| 2017/07/10 | 3,135 | 3,160 | 3,135 | 3,160 | +35 | +1.1% | 3,000 |
| 2017/07/07 | 3,145 | 3,165 | 3,115 | 3,125 | -20 | -0.6% | 3,700 |
| 2017/07/06 | 3,150 | 3,150 | 3,125 | 3,145 | -40 | -1.3% | 4,100 |
| 2017/07/05 | 3,190 | 3,190 | 3,130 | 3,185 | -15 | -0.5% | 6,000 |
| 2017/07/04 | 3,165 | 3,200 | 3,130 | 3,200 | +40 | +1.3% | 6,800 |
| 2017/07/03 | 3,185 | 3,185 | 3,140 | 3,160 | -25 | -0.8% | 3,400 |
| 2017/06/30 | 3,180 | 3,205 | 3,150 | 3,185 | +35 | +1.1% | 5,900 |
| 2017/06/29 | 3,185 | 3,185 | 3,110 | 3,150 | ±0 | ±0% | 11,500 |
| 2017/06/28 | 3,275 | 3,280 | 3,150 | 3,150 | -125 | -3.8% | 18,400 |
| 2017/06/27 | 3,275 | 3,300 | 3,270 | 3,275 | -40 | -1.2% | 9,000 |
| 2017/06/26 | 3,270 | 3,365 | 3,260 | 3,315 | -20 | -0.6% | 6,400 |
| 2017/06/23 | 3,325 | 3,335 | 3,285 | 3,335 | -10 | -0.3% | 10,300 |
| 2017/06/22 | 3,385 | 3,385 | 3,315 | 3,345 | -40 | -1.2% | 7,700 |
| 2017/06/21 | 3,395 | 3,445 | 3,375 | 3,385 | -10 | -0.3% | 7,200 |
| 2017/06/20 | 3,355 | 3,420 | 3,325 | 3,395 | +50 | +1.5% | 10,300 |
| 2017/06/19 | 3,225 | 3,500 | 3,200 | 3,345 | +125 | +3.9% | 39,000 |
| 2017/06/16 | 3,375 | 3,375 | 3,205 | 3,220 | -135 | -4% | 25,300 |
| 2017/06/15 | 3,385 | 3,390 | 3,290 | 3,355 | -40 | -1.2% | 16,000 |
| 2017/06/14 | 3,500 | 3,505 | 3,370 | 3,395 | -60 | -1.7% | 21,700 |
| 2017/06/13 | 3,420 | 3,660 | 3,370 | 3,455 | +85 | +2.5% | 79,900 |
| 2017/06/12 | 3,370 | 3,370 | 3,370 | 3,370 | -700 | -17.2% | 10,700 |
| 2017/06/09 | 4,070 | 4,100 | 4,005 | 4,070 | +5 | +0.1% | 14,300 |
| 2017/06/08 | 4,110 | 4,170 | 4,050 | 4,065 | -40 | -1% | 15,700 |
| 2017/06/07 | 4,360 | 4,400 | 4,105 | 4,105 | +25 | +0.6% | 72,500 |
| 2017/06/06 | 4,175 | 4,195 | 4,080 | 4,080 | -85 | -2% | 19,200 |
| 2017/06/05 | 4,045 | 4,165 | 4,035 | 4,165 | +190 | +4.8% | 23,600 |
| 2017/06/02 | 4,005 | 4,055 | 3,965 | 3,975 | -30 | -0.7% | 13,300 |
| 2017/06/01 | 3,985 | 4,030 | 3,955 | 4,005 | -15 | -0.4% | 6,500 |
| 2017/05/31 | 4,045 | 4,045 | 3,925 | 4,020 | +30 | +0.8% | 10,900 |
| 2017/05/30 | 4,030 | 4,030 | 3,870 | 3,990 | -70 | -1.7% | 20,800 |
| 2017/05/29 | 4,220 | 4,220 | 4,060 | 4,060 | -90 | -2.2% | 20,100 |
| 2017/05/26 | 4,300 | 4,420 | 4,150 | 4,150 | -65 | -1.5% | 65,100 |
| 2017/05/25 | 4,240 | 4,285 | 4,085 | 4,215 | -115 | -2.7% | 50,500 |
| 2017/05/24 | 3,980 | 4,330 | 3,950 | 4,330 | +455 | +11.7% | 138,800 |
| 2017/05/23 | 3,780 | 3,925 | 3,750 | 3,875 | +145 | +3.9% | 30,100 |
| 2017/05/22 | 3,700 | 3,770 | 3,685 | 3,730 | +35 | +0.9% | 10,100 |
| 2017/05/19 | 3,710 | 3,770 | 3,650 | 3,695 | -30 | -0.8% | 11,100 |
| 2017/05/18 | 3,560 | 3,725 | 3,560 | 3,725 | -40 | -1.1% | 11,700 |
| 2017/05/17 | 3,720 | 3,830 | 3,720 | 3,765 | +55 | +1.5% | 10,000 |
| 2017/05/16 | 3,660 | 3,780 | 3,660 | 3,710 | +45 | +1.2% | 8,200 |
| 2017/05/15 | 3,775 | 3,775 | 3,530 | 3,665 | -90 | -2.4% | 14,700 |
| 2017/05/12 | 3,840 | 3,840 | 3,750 | 3,755 | -15 | -0.4% | 10,400 |
| 2017/05/11 | 3,900 | 3,945 | 3,770 | 3,770 | -95 | -2.5% | 11,700 |
| 2017/05/10 | 3,730 | 3,875 | 3,710 | 3,865 | +75 | +2% | 18,500 |
| 2017/05/09 | 3,900 | 3,900 | 3,760 | 3,790 | -80 | -2.1% | 20,900 |
| 2017/05/08 | 3,845 | 3,965 | 3,845 | 3,870 | +25 | +0.7% | 26,600 |
| 2017/05/02 | 3,960 | 4,045 | 3,845 | 3,845 | -30 | -0.8% | 70,600 |
| 2017/05/01 | 3,740 | 3,875 | 3,710 | 3,875 | +130 | +3.5% | 30,800 |
| 2017/04/28 | 3,870 | 3,870 | 3,645 | 3,745 | -75 | -2% | 32,200 |
1801～
1850
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
