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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 979 | 984.8 | 933.4 | 934.8 | -42.7 | -4.4% | 5,278,300 |
| 2025/12/01 | 997.7 | 998.9 | 963 | 977.5 | +8.7 | +0.9% | 4,231,800 |
| 2025/11/28 | 980 | 989.8 | 968.4 | 968.8 | -15.2 | -1.5% | 3,657,700 |
| 2025/11/27 | 1,000.5 | 1,014.5 | 980.6 | 984 | -24 | -2.4% | 3,191,700 |
| 2025/11/26 | 1,001.5 | 1,015 | 988.4 | 1,008 | +21.7 | +2.2% | 2,639,200 |
| 2025/11/25 | 1,015.5 | 1,016.5 | 972.2 | 986.3 | -27.2 | -2.7% | 3,449,900 |
| 2025/11/21 | 988.4 | 1,022 | 983.3 | 1,013.5 | +3 | +0.3% | 3,794,600 |
| 2025/11/20 | 980 | 1,011 | 978.1 | 1,010.5 | +27.3 | +2.8% | 3,741,800 |
| 2025/11/19 | 980.6 | 991.2 | 960.8 | 983.2 | +11.1 | +1.1% | 3,558,600 |
| 2025/11/18 | 1,000.5 | 1,004 | 966.6 | 972.1 | -53.9 | -5.3% | 6,885,900 |
| 2025/11/17 | 1,034.5 | 1,052 | 1,021 | 1,026 | -7 | -0.7% | 4,047,400 |
| 2025/11/14 | 1,035 | 1,068 | 1,024 | 1,033 | -1 | -0.1% | 3,232,200 |
| 2025/11/13 | 1,040 | 1,042.5 | 1,025 | 1,034 | +3 | +0.3% | 2,491,700 |
| 2025/11/12 | 1,035 | 1,051.5 | 1,025 | 1,031 | +9 | +0.9% | 3,591,300 |
| 2025/11/11 | 1,048 | 1,051 | 1,010 | 1,022 | -16.5 | -1.6% | 3,773,200 |
| 2025/11/10 | 1,043.5 | 1,049 | 1,027.5 | 1,038.5 | +15 | +1.5% | 3,009,300 |
| 2025/11/07 | 1,025 | 1,038 | 1,010 | 1,023.5 | +15.5 | +1.5% | 3,630,900 |
| 2025/11/06 | 1,063.5 | 1,071 | 1,004 | 1,008 | -59.5 | -5.6% | 5,066,300 |
| 2025/11/05 | 1,041 | 1,074.5 | 1,011.5 | 1,067.5 | +14.5 | +1.4% | 5,379,100 |
| 2025/11/04 | 1,061.5 | 1,091 | 1,052.5 | 1,053 | -13 | -1.2% | 4,058,700 |
| 2025/10/31 | 1,097 | 1,098 | 1,055 | 1,066 | -21.5 | -2% | 4,457,400 |
| 2025/10/30 | 1,048 | 1,103.5 | 1,045 | 1,087.5 | +47.5 | +4.6% | 6,310,800 |
| 2025/10/29 | 1,101.5 | 1,105.5 | 1,040 | 1,040 | -76.5 | -6.9% | 7,612,400 |
| 2025/10/28 | 1,145 | 1,145 | 1,111.5 | 1,116.5 | -23.5 | -2.1% | 4,903,800 |
| 2025/10/27 | 1,153 | 1,196 | 1,140 | 1,140 | -8.5 | -0.7% | 4,504,800 |
| 2025/10/24 | 1,147 | 1,161 | 1,140 | 1,148.5 | -11.5 | -1% | 2,912,900 |
| 2025/10/23 | 1,161 | 1,185.5 | 1,155 | 1,160 | -17.5 | -1.5% | 3,450,100 |
| 2025/10/22 | 1,177.5 | 1,188.5 | 1,157.5 | 1,177.5 | +14 | +1.2% | 3,392,300 |
| 2025/10/21 | 1,190 | 1,198 | 1,153.5 | 1,163.5 | -8.5 | -0.7% | 4,602,500 |
| 2025/10/20 | 1,155.5 | 1,172 | 1,142 | 1,172 | +41.5 | +3.7% | 3,750,400 |
| 2025/10/17 | 1,163.5 | 1,174 | 1,116.5 | 1,130.5 | -50.5 | -4.3% | 6,361,100 |
| 2025/10/16 | 1,246 | 1,273.5 | 1,163.5 | 1,181 | -51.5 | -4.2% | 9,463,300 |
| 2025/10/15 | 1,148 | 1,261.5 | 1,121.5 | 1,232.5 | +2.5 | +0.2% | 14,028,800 |
| 2025/10/14 | 1,229.5 | 1,284.5 | 1,224 | 1,230 | -29.5 | -2.3% | 7,195,000 |
| 2025/10/10 | 1,307 | 1,320 | 1,247 | 1,259.5 | -34.5 | -2.7% | 6,198,700 |
| 2025/10/09 | 1,262.5 | 1,334 | 1,255.5 | 1,294 | +27 | +2.1% | 10,202,200 |
| 2025/10/08 | 1,209.5 | 1,283 | 1,201 | 1,267 | +64.5 | +5.4% | 8,118,600 |
| 2025/10/07 | 1,200 | 1,228 | 1,172 | 1,202.5 | +8.5 | +0.7% | 5,055,000 |
| 2025/10/06 | 1,189 | 1,196.5 | 1,166.5 | 1,194 | +57 | +5% | 5,147,800 |
| 2025/10/03 | 1,141.5 | 1,174 | 1,134.5 | 1,137 | +7.5 | +0.7% | 4,981,800 |
| 2025/10/02 | 1,182 | 1,190 | 1,127 | 1,129.5 | -49.5 | -4.2% | 6,352,800 |
| 2025/10/01 | 1,235 | 1,258.5 | 1,170 | 1,179 | -71 | -5.7% | 7,605,100 |
| 2025/09/30 | 1,285 | 1,287 | 1,250 | 1,250 | -28.5 | -2.2% | 24,907,900 |
| 2025/09/29 | 1,322 | 1,332.5 | 1,278.5 | 1,278.5 | -42.5 | -3.2% | 4,800,300 |
| 2025/09/26 | 1,311 | 1,334.5 | 1,307 | 1,321 | +10.5 | +0.8% | 4,472,300 |
| 2025/09/25 | 1,286 | 1,326 | 1,277.5 | 1,310.5 | +25.5 | +2% | 4,290,100 |
| 2025/09/24 | 1,301.5 | 1,303 | 1,279 | 1,285 | -44.5 | -3.3% | 5,142,300 |
| 2025/09/22 | 1,360 | 1,363 | 1,322 | 1,329.5 | -26.5 | -2% | 3,691,600 |
| 2025/09/19 | 1,405 | 1,410 | 1,349 | 1,356 | -51 | -3.6% | 6,109,200 |
| 2025/09/18 | 1,394.5 | 1,409.5 | 1,378 | 1,407 | +22 | +1.6% | 2,497,200 |
1～
50
件表示中 / 2699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 | 93,430円 | +15.6% | +31.7% | 0.00% | 18.22倍 | 6.06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 |
| ＪＭＤＣ | 393,000円 | +21.0% | +29.3% | 0.41% | 34.74倍 | 3.23倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 109,400円 | +20.3% | +29.7% | 1.65% | 26.21倍 | 4.95倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| マネフォワード | 416,300円 | +21.4% | - | 0.00% | - | 6.37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 |
| システナ | 50,900円 | +7.9% | +25.7% | 2.55% | 17.56倍 | 5.09倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
