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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 3,965 | 3,980 | 3,800 | 3,805 | -200 | -5% | 42,200 |
| 2017/04/07 | 4,240 | 4,350 | 3,880 | 4,005 | -260 | -6.1% | 106,500 |
| 2017/04/06 | 4,600 | 5,020 | 4,210 | 4,265 | -230 | -5.1% | 661,800 |
| 2017/04/05 | 4,495 | 4,495 | 4,450 | 4,495 | +700 | +18.4% | 57,200 |
| 2017/04/04 | 4,140 | 4,140 | 3,775 | 3,795 | -405 | -9.6% | 59,000 |
| 2017/04/03 | 4,410 | 4,435 | 4,140 | 4,200 | -245 | -5.5% | 31,700 |
| 2017/03/31 | 4,415 | 4,465 | 4,400 | 4,445 | +60 | +1.4% | 13,700 |
| 2017/03/30 | 4,550 | 4,600 | 4,385 | 4,385 | -85 | -1.9% | 42,000 |
| 2017/03/29 | 4,220 | 4,500 | 4,200 | 4,470 | +295 | +7.1% | 39,600 |
| 2017/03/28 | 4,380 | 4,400 | 4,165 | 4,175 | -205 | -4.7% | 38,500 |
| 2017/03/27 | 4,685 | 4,685 | 4,350 | 4,380 | -320 | -6.8% | 42,000 |
| 2017/03/24 | 4,765 | 4,900 | 4,700 | 4,700 | +5 | +0.1% | 24,200 |
| 2017/03/23 | 4,675 | 4,780 | 4,645 | 4,695 | +25 | +0.5% | 14,500 |
| 2017/03/22 | 4,695 | 4,715 | 4,605 | 4,670 | -115 | -2.4% | 14,800 |
| 2017/03/21 | 4,870 | 4,870 | 4,650 | 4,785 | -90 | -1.8% | 27,400 |
| 2017/03/17 | 4,940 | 5,010 | 4,830 | 4,875 | -120 | -2.4% | 22,000 |
| 2017/03/16 | 4,980 | 5,030 | 4,855 | 4,995 | +50 | +1% | 23,100 |
| 2017/03/15 | 5,140 | 5,410 | 4,805 | 4,945 | -95 | -1.9% | 99,300 |
| 2017/03/14 | 5,080 | 5,120 | 4,995 | 5,040 | -150 | -2.9% | 59,200 |
| 2017/03/13 | 5,510 | 5,670 | 5,010 | 5,190 | -790 | -13.2% | 148,200 |
| 2017/03/10 | 5,920 | 5,990 | 5,890 | 5,980 | +90 | +1.5% | 26,300 |
| 2017/03/09 | 6,000 | 6,000 | 5,880 | 5,890 | -160 | -2.6% | 39,700 |
| 2017/03/08 | 6,230 | 6,240 | 6,050 | 6,050 | -180 | -2.9% | 33,100 |
| 2017/03/07 | 6,400 | 6,490 | 6,050 | 6,230 | -150 | -2.4% | 115,200 |
| 2017/03/06 | 6,190 | 6,400 | 6,140 | 6,380 | +280 | +4.6% | 139,400 |
| 2017/03/03 | 6,180 | 6,280 | 6,050 | 6,100 | -90 | -1.5% | 78,100 |
| 2017/03/02 | 5,750 | 6,310 | 5,730 | 6,190 | +490 | +8.6% | 319,700 |
| 2017/03/01 | 5,670 | 5,710 | 5,600 | 5,700 | +10 | +0.2% | 25,100 |
| 2017/02/28 | 5,770 | 5,840 | 5,660 | 5,690 | -100 | -1.7% | 35,300 |
| 2017/02/27 | 5,760 | 5,910 | 5,730 | 5,790 | +30 | +0.5% | 30,500 |
| 2017/02/24 | 5,800 | 5,880 | 5,650 | 5,760 | -120 | -2% | 49,700 |
| 2017/02/23 | 6,020 | 6,020 | 5,830 | 5,880 | -110 | -1.8% | 51,000 |
| 2017/02/22 | 5,900 | 6,120 | 5,800 | 5,990 | +60 | +1% | 111,700 |
| 2017/02/21 | 5,730 | 5,970 | 5,690 | 5,930 | +250 | +4.4% | 77,900 |
| 2017/02/20 | 5,900 | 5,990 | 5,680 | 5,680 | -160 | -2.7% | 73,700 |
| 2017/02/17 | 5,950 | 6,150 | 5,780 | 5,840 | -210 | -3.5% | 100,300 |
| 2017/02/16 | 5,920 | 6,070 | 5,730 | 6,050 | +230 | +4% | 154,900 |
| 2017/02/15 | 5,650 | 5,820 | 5,430 | 5,820 | +80 | +1.4% | 103,500 |
| 2017/02/14 | 6,020 | 6,130 | 5,660 | 5,740 | -330 | -5.4% | 134,800 |
| 2017/02/13 | 6,200 | 6,270 | 6,020 | 6,070 | -30 | -0.5% | 52,700 |
| 2017/02/10 | 6,090 | 6,320 | 6,030 | 6,100 | -30 | -0.5% | 73,200 |
| 2017/02/09 | 6,340 | 6,380 | 6,070 | 6,130 | -210 | -3.3% | 97,000 |
| 2017/02/08 | 6,140 | 6,380 | 6,100 | 6,340 | +290 | +4.8% | 198,800 |
| 2017/02/07 | 6,040 | 6,270 | 5,970 | 6,050 | -140 | -2.3% | 227,800 |
| 2017/02/06 | 6,730 | 6,790 | 6,190 | 6,190 | -440 | -6.6% | 530,700 |
| 2017/02/03 | 7,310 | 7,370 | 6,620 | 6,630 | -380 | -5.4% | 1,389,300 |
| 2017/02/02 | 6,310 | 7,010 | 6,260 | 7,010 | +1,000 | +16.6% | 1,961,500 |
| 2017/02/01 | 5,750 | 6,280 | 5,690 | 6,010 | +360 | +6.4% | 956,500 |
| 2017/01/31 | 5,860 | 6,760 | 5,310 | 5,650 | -110 | -1.9% | 2,085,900 |
| 2017/01/30 | 6,310 | 6,500 | 5,430 | 5,760 | - | - | 666,300 |
1951～
2000
件表示中 / 2001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 | 33,200円 | +18.5% | - | 0.00% | 39.34倍 | -33.91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 |
| 雨風太陽 | 85,300円 | +16.3% | - | 0.00% | 82.42倍 | 5.97倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| インバウンＰＦ | 58,500円 | +19.9% | +43.0% | 0.00% | 11.09倍 | 1.68倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ＧＶＡＴＥＣＨ | 44,600円 | +49.1% | - | 0.00% | - | 3.64倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| 中央経済 | 50,000円 | -1.3% | +0.8% | 2.00% | 26.53倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
