シェアリングテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 984 | 1,001 | 970 | 986 | +26 | +2.7% | 451,900 |
| 2025/07/03 | 970 | 977 | 957 | 960 | -10 | -1% | 308,300 |
| 2025/07/02 | 995 | 1,004 | 970 | 970 | -28 | -2.8% | 425,200 |
| 2025/07/01 | 1,013 | 1,013 | 997 | 998 | -15 | -1.5% | 211,700 |
| 2025/06/30 | 1,016 | 1,023 | 1,007 | 1,013 | -6 | -0.6% | 147,900 |
| 2025/06/27 | 1,026 | 1,035 | 1,013 | 1,019 | -12 | -1.2% | 317,000 |
| 2025/06/26 | 1,049 | 1,052 | 1,022 | 1,031 | -18 | -1.7% | 168,600 |
| 2025/06/25 | 1,030 | 1,062 | 1,024 | 1,049 | +24 | +2.3% | 227,700 |
| 2025/06/24 | 1,030 | 1,039 | 1,024 | 1,025 | -3 | -0.3% | 169,400 |
| 2025/06/23 | 1,045 | 1,045 | 1,024 | 1,028 | -44 | -4.1% | 314,900 |
| 2025/06/20 | 1,095 | 1,100 | 1,072 | 1,072 | -23 | -2.1% | 158,800 |
| 2025/06/19 | 1,094 | 1,136 | 1,092 | 1,095 | ±0 | ±0% | 297,700 |
| 2025/06/18 | 1,102 | 1,105 | 1,079 | 1,095 | -4 | -0.4% | 189,800 |
| 2025/06/17 | 1,095 | 1,115 | 1,082 | 1,099 | +6 | +0.5% | 187,200 |
| 2025/06/16 | 1,094 | 1,105 | 1,092 | 1,093 | -2 | -0.2% | 115,000 |
| 2025/06/13 | 1,126 | 1,126 | 1,086 | 1,095 | -21 | -1.9% | 190,800 |
| 2025/06/12 | 1,127 | 1,139 | 1,112 | 1,116 | -14 | -1.2% | 152,100 |
| 2025/06/11 | 1,104 | 1,135 | 1,094 | 1,130 | +26 | +2.4% | 419,800 |
| 2025/06/10 | 1,118 | 1,132 | 1,097 | 1,104 | -24 | -2.1% | 245,500 |
| 2025/06/09 | 1,111 | 1,128 | 1,102 | 1,128 | +14 | +1.3% | 264,200 |
| 2025/06/06 | 1,109 | 1,121 | 1,100 | 1,114 | -1 | -0.1% | 223,800 |
| 2025/06/05 | 1,084 | 1,123 | 1,076 | 1,115 | +41 | +3.8% | 465,400 |
| 2025/06/04 | 1,047 | 1,078 | 1,047 | 1,074 | +31 | +3% | 343,600 |
| 2025/06/03 | 1,049 | 1,059 | 1,007 | 1,043 | -16 | -1.5% | 633,600 |
| 2025/06/02 | 999 | 1,060 | 990 | 1,059 | +62 | +6.2% | 609,700 |
| 2025/05/30 | 1,010 | 1,021 | 997 | 997 | -9 | -0.9% | 413,500 |
| 2025/05/29 | 1,014 | 1,029 | 994 | 1,006 | -5 | -0.5% | 581,500 |
| 2025/05/28 | 1,026 | 1,034 | 1,011 | 1,011 | -18 | -1.7% | 226,500 |
| 2025/05/27 | 1,058 | 1,058 | 1,011 | 1,029 | -13 | -1.2% | 475,400 |
| 2025/05/26 | 1,042 | 1,048 | 1,022 | 1,042 | ±0 | ±0% | 556,600 |
| 2025/05/23 | 1,082 | 1,088 | 1,025 | 1,042 | -100 | -8.8% | 987,200 |
| 2025/05/22 | 1,067 | 1,148 | 1,053 | 1,142 | +87 | +8.2% | 806,400 |
| 2025/05/21 | 1,047 | 1,066 | 1,015 | 1,055 | -52 | -4.7% | 941,500 |
| 2025/05/20 | 1,117 | 1,125 | 1,055 | 1,107 | -40 | -3.5% | 834,100 |
| 2025/05/19 | 1,210 | 1,210 | 1,132 | 1,147 | -77 | -6.3% | 718,900 |
| 2025/05/16 | 1,153 | 1,233 | 1,131 | 1,224 | +101 | +9% | 1,128,300 |
| 2025/05/15 | 1,118 | 1,135 | 1,099 | 1,123 | -22 | -1.9% | 274,100 |
| 2025/05/14 | 1,127 | 1,148 | 1,107 | 1,145 | +22 | +2% | 189,000 |
| 2025/05/13 | 1,119 | 1,130 | 1,097 | 1,123 | +21 | +1.9% | 139,700 |
| 2025/05/12 | 1,107 | 1,112 | 1,092 | 1,102 | ±0 | ±0% | 92,600 |
| 2025/05/09 | 1,100 | 1,113 | 1,096 | 1,102 | -5 | -0.5% | 114,400 |
| 2025/05/08 | 1,137 | 1,137 | 1,107 | 1,107 | -20 | -1.8% | 88,700 |
| 2025/05/07 | 1,142 | 1,146 | 1,121 | 1,127 | +15 | +1.3% | 150,100 |
| 2025/05/02 | 1,134 | 1,141 | 1,109 | 1,112 | -22 | -1.9% | 130,500 |
| 2025/05/01 | 1,132 | 1,138 | 1,115 | 1,134 | -4 | -0.4% | 151,000 |
| 2025/04/30 | 1,115 | 1,140 | 1,113 | 1,138 | +30 | +2.7% | 263,600 |
| 2025/04/28 | 1,103 | 1,112 | 1,101 | 1,108 | -1 | -0.1% | 118,000 |
| 2025/04/25 | 1,101 | 1,110 | 1,092 | 1,109 | +17 | +1.6% | 197,400 |
| 2025/04/24 | 1,106 | 1,109 | 1,070 | 1,092 | +2 | +0.2% | 131,100 |
| 2025/04/23 | 1,095 | 1,105 | 1,087 | 1,090 | +13 | +1.2% | 322,900 |
1～
50
件表示中 / 1934件
類似銘柄と比較する
現在ご覧いただいている「シェアリングＴ」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 |
|---|---|---|---|---|---|---|---|---|
| シェアリングＴ | 98,600円 | +14.6% | +11.7% | 4.06% | 16.85倍 | 6.15倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ｐｌｕｓｚｅｒｏ | 316,000円 | +35.5% | +119.1% | 0.00% | 64.24倍 | 18.37倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ネオジャパン | 173,000円 | +10.8% | +5.7% | 2.43% | 16.57倍 | 3.84倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ベルパーク | 193,000円 | -1.8% | +5.7% | 3.83% | 7.87倍 | 0.69倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＧＭＯＧＳＨＤ | 201,000円 | +6.4% | +9.6% | 2.48% | 26.23倍 | 2.44倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
