SHIFT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 |
---|---|---|---|---|---|---|---|
2023/08/21 | 30,000 | 30,090 | 29,650 | 29,925 | -75 | -0.3% | 96,500 |
2023/08/18 | 29,490 | 30,120 | 29,260 | 30,000 | -60 | -0.2% | 156,700 |
2023/08/17 | 30,210 | 30,420 | 29,540 | 30,060 | -800 | -2.6% | 228,200 |
2023/08/16 | 31,520 | 31,880 | 30,810 | 30,860 | -730 | -2.3% | 154,500 |
2023/08/15 | 31,500 | 31,660 | 31,150 | 31,590 | +450 | +1.4% | 113,000 |
2023/08/14 | 31,100 | 31,460 | 30,790 | 31,140 | +180 | +0.6% | 144,000 |
2023/08/10 | 31,600 | 31,750 | 30,500 | 30,960 | -1,060 | -3.3% | 344,200 |
2023/08/09 | 32,030 | 32,210 | 31,820 | 32,020 | -110 | -0.3% | 108,900 |
2023/08/08 | 32,870 | 32,990 | 32,010 | 32,130 | -620 | -1.9% | 136,900 |
2023/08/07 | 32,250 | 32,770 | 32,030 | 32,750 | -50 | -0.2% | 123,400 |
2023/08/04 | 31,820 | 32,830 | 31,450 | 32,800 | +950 | +3% | 212,400 |
2023/08/03 | 31,890 | 32,150 | 31,630 | 31,850 | -510 | -1.6% | 267,500 |
2023/08/02 | 33,400 | 33,590 | 32,070 | 32,360 | -1,470 | -4.3% | 333,800 |
2023/08/01 | 33,830 | 34,460 | 33,520 | 33,830 | +230 | +0.7% | 268,500 |
2023/07/31 | 32,900 | 33,660 | 32,610 | 33,600 | +1,250 | +3.9% | 325,100 |
2023/07/28 | 32,120 | 32,620 | 31,620 | 32,350 | -340 | -1% | 356,200 |
2023/07/27 | 32,500 | 32,900 | 32,160 | 32,690 | +80 | +0.2% | 241,500 |
2023/07/26 | 32,510 | 32,660 | 31,550 | 32,610 | +620 | +1.9% | 296,900 |
2023/07/25 | 31,400 | 32,160 | 31,210 | 31,990 | +550 | +1.7% | 260,400 |
2023/07/24 | 31,780 | 31,940 | 31,050 | 31,440 | -30 | -0.1% | 425,000 |
2023/07/21 | 31,990 | 32,100 | 30,950 | 31,470 | -740 | -2.3% | 479,800 |
2023/07/20 | 33,150 | 33,170 | 32,090 | 32,210 | -840 | -2.5% | 619,100 |
2023/07/19 | 32,440 | 33,840 | 32,350 | 33,050 | +1,020 | +3.2% | 1,131,400 |
2023/07/18 | 32,010 | 32,940 | 30,970 | 32,030 | +720 | +2.3% | 1,307,000 |
2023/07/14 | 28,000 | 31,310 | 27,795 | 31,310 | +5,005 | +19% | 1,811,800 |
2023/07/13 | 25,475 | 26,410 | 25,325 | 26,305 | +1,110 | +4.4% | 392,400 |
2023/07/12 | 25,680 | 25,680 | 25,170 | 25,195 | -485 | -1.9% | 197,100 |
2023/07/11 | 25,750 | 26,100 | 25,470 | 25,680 | +305 | +1.2% | 226,900 |
2023/07/10 | 24,955 | 25,760 | 24,780 | 25,375 | +220 | +0.9% | 226,300 |
2023/07/07 | 25,035 | 25,360 | 24,855 | 25,155 | -335 | -1.3% | 247,100 |
2023/07/06 | 26,050 | 26,210 | 25,455 | 25,490 | -935 | -3.5% | 190,000 |
2023/07/05 | 26,500 | 26,580 | 26,285 | 26,425 | -230 | -0.9% | 131,900 |
2023/07/04 | 26,210 | 26,655 | 25,935 | 26,655 | +110 | +0.4% | 179,700 |
2023/07/03 | 26,400 | 26,600 | 26,030 | 26,545 | +350 | +1.3% | 171,800 |
2023/06/30 | 26,380 | 26,380 | 25,755 | 26,195 | -325 | -1.2% | 210,600 |
2023/06/29 | 25,720 | 26,680 | 25,700 | 26,520 | +1,065 | +4.2% | 369,900 |
2023/06/28 | 25,575 | 25,635 | 25,110 | 25,455 | +260 | +1% | 209,200 |
2023/06/27 | 25,145 | 25,525 | 24,835 | 25,195 | -215 | -0.8% | 250,900 |
2023/06/26 | 25,805 | 26,105 | 25,250 | 25,410 | -650 | -2.5% | 229,100 |
2023/06/23 | 27,785 | 27,785 | 25,960 | 26,060 | -1,335 | -4.9% | 309,200 |
2023/06/22 | 27,210 | 27,755 | 27,110 | 27,395 | -70 | -0.3% | 178,100 |
2023/06/21 | 27,335 | 27,670 | 27,140 | 27,465 | -60 | -0.2% | 185,400 |
2023/06/20 | 27,700 | 27,770 | 27,150 | 27,525 | -375 | -1.3% | 210,000 |
2023/06/19 | 28,745 | 28,745 | 27,530 | 27,900 | -200 | -0.7% | 246,100 |
2023/06/16 | 27,640 | 28,130 | 27,560 | 28,100 | +1,105 | +4.1% | 400,300 |
2023/06/15 | 26,685 | 27,385 | 26,655 | 26,995 | +510 | +1.9% | 402,200 |
2023/06/14 | 26,250 | 26,615 | 25,450 | 26,485 | +430 | +1.7% | 326,400 |
2023/06/13 | 26,220 | 26,590 | 25,850 | 26,055 | +550 | +2.2% | 261,900 |
2023/06/12 | 24,920 | 25,980 | 24,855 | 25,505 | +855 | +3.5% | 312,200 |
2023/06/09 | 25,155 | 25,555 | 24,500 | 24,650 | +15 | +0.1% | 273,300 |
201~
250
件表示中 / 2341件
類似銘柄と比較する
現在ご覧いただいている「SHIFT」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 |
---|---|---|---|---|---|---|---|---|
SHIFT | 1,528,000円 | +29.5% | -3.3% | 0.00% | 36.84倍 | 8.47倍 |
|
ソフトウェアテストなど品質保証が柱。SIやコンサルも。技術者育成に独自色。買収に積極的 |
マネフォワード | 507,400円 | +30.0% | - | 0.00% | - | 9.94倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
東 映 | 370,000円 | -9.0% | -21.6% | 0.32% | 21.21倍 | 0.97倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
ビジョナル | 691,000円 | +18.0% | +23.8% | 0.00% | 22.18倍 | 5.86倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
GMO | 241,600円 | +4.4% | +4.5% | 2.33% | 16.03倍 | 3.11倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム