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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/04/27 | 3,880 | 3,975 | 3,745 | 3,820 | +5 | +0.1% | 62,800 |
| 2017/04/26 | 3,530 | 3,820 | 3,530 | 3,815 | +345 | +9.9% | 64,500 |
| 2017/04/25 | 3,370 | 3,505 | 3,345 | 3,470 | +120 | +3.6% | 23,700 |
| 2017/04/24 | 3,560 | 3,560 | 3,350 | 3,350 | -280 | -7.7% | 50,600 |
| 2017/04/21 | 3,640 | 4,090 | 3,580 | 3,630 | +130 | +3.7% | 193,700 |
| 2017/04/20 | 3,335 | 3,500 | 3,305 | 3,500 | +185 | +5.6% | 52,600 |
| 2017/04/19 | 3,300 | 3,375 | 3,255 | 3,315 | -40 | -1.2% | 22,800 |
| 2017/04/18 | 3,360 | 3,425 | 3,305 | 3,355 | +50 | +1.5% | 27,700 |
| 2017/04/17 | 3,240 | 3,320 | 3,215 | 3,305 | +100 | +3.1% | 23,000 |
| 2017/04/14 | 3,320 | 3,435 | 3,205 | 3,205 | -255 | -7.4% | 33,000 |
| 2017/04/13 | 3,395 | 3,460 | 3,330 | 3,460 | +60 | +1.8% | 26,900 |
| 2017/04/12 | 3,470 | 3,520 | 3,265 | 3,400 | -250 | -6.8% | 43,400 |
1901～
1950
件表示中 / 2002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 | 32,100円 | +18.5% | - | 0.00% | 38.03倍 | -32.79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 |
| ＳＣＡＴ | 37,200円 | +4.8% | +37.8% | 3.76% | 7.78倍 | 0.54倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| テモナ | 16,800円 | +5.1% | - | 0.00% | 56.00倍 | 2.70倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| 駅 探 | 31,600円 | -13.5% | +437.0% | 4.43% | 18.64倍 | 0.94倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| フォルシア | 154,100円 | +17.2% | +32.9% | 0.00% | 16.51倍 | 1.28倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
