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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 17,570 | 17,765 | 17,205 | 17,675 | -30 | -0.2% | 827,000 |
| 2024/12/10 | 17,710 | 17,850 | 17,355 | 17,705 | -85 | -0.5% | 642,600 |
| 2024/12/09 | 17,730 | 18,190 | 17,545 | 17,790 | +145 | +0.8% | 963,500 |
| 2024/12/06 | 18,040 | 18,170 | 17,365 | 17,645 | -390 | -2.2% | 971,800 |
| 2024/12/05 | 18,080 | 18,380 | 17,715 | 18,035 | -10 | -0.1% | 914,000 |
| 2024/12/04 | 17,575 | 18,450 | 17,440 | 18,045 | +470 | +2.7% | 1,419,900 |
| 2024/12/03 | 17,540 | 17,825 | 17,060 | 17,575 | +140 | +0.8% | 1,370,800 |
| 2024/12/02 | 17,020 | 17,455 | 16,740 | 17,435 | +505 | +3% | 1,166,700 |
| 2024/11/29 | 16,655 | 17,070 | 16,370 | 16,930 | +70 | +0.4% | 1,065,400 |
| 2024/11/28 | 16,060 | 16,960 | 15,885 | 16,860 | +570 | +3.5% | 1,229,500 |
| 2024/11/27 | 15,075 | 16,290 | 14,975 | 16,290 | +1,240 | +8.2% | 1,161,400 |
| 2024/11/26 | 15,400 | 15,465 | 14,905 | 15,050 | -445 | -2.9% | 557,300 |
| 2024/11/25 | 15,895 | 15,925 | 15,385 | 15,495 | -125 | -0.8% | 773,800 |
| 2024/11/22 | 15,430 | 15,740 | 15,260 | 15,620 | +185 | +1.2% | 655,400 |
| 2024/11/21 | 15,180 | 15,810 | 15,180 | 15,435 | +255 | +1.7% | 834,100 |
| 2024/11/20 | 15,920 | 15,935 | 15,180 | 15,180 | -605 | -3.8% | 878,400 |
| 2024/11/19 | 15,895 | 16,325 | 15,700 | 15,785 | -10 | -0.1% | 845,700 |
| 2024/11/18 | 15,700 | 16,135 | 15,555 | 15,795 | -240 | -1.5% | 553,200 |
| 2024/11/15 | 16,025 | 16,445 | 15,610 | 16,035 | -110 | -0.7% | 964,600 |
| 2024/11/14 | 16,460 | 16,595 | 16,020 | 16,145 | -235 | -1.4% | 1,004,400 |
| 2024/11/13 | 16,175 | 16,835 | 16,070 | 16,380 | +185 | +1.1% | 1,221,300 |
| 2024/11/12 | 16,535 | 16,915 | 16,135 | 16,195 | -340 | -2.1% | 877,500 |
| 2024/11/11 | 16,620 | 17,005 | 16,505 | 16,535 | -20 | -0.1% | 1,166,300 |
| 2024/11/08 | 15,770 | 16,700 | 15,705 | 16,555 | +1,115 | +7.2% | 1,590,900 |
| 2024/11/07 | 16,005 | 16,160 | 15,365 | 15,440 | -410 | -2.6% | 803,200 |
| 2024/11/06 | 15,700 | 16,215 | 15,530 | 15,850 | +200 | +1.3% | 1,032,700 |
| 2024/11/05 | 15,200 | 15,855 | 15,130 | 15,650 | +450 | +3% | 966,200 |
| 2024/11/01 | 15,230 | 15,625 | 15,065 | 15,200 | -350 | -2.3% | 986,700 |
| 2024/10/31 | 15,310 | 15,550 | 15,060 | 15,550 | +80 | +0.5% | 750,700 |
| 2024/10/30 | 15,150 | 15,615 | 14,795 | 15,470 | +405 | +2.7% | 1,281,900 |
| 2024/10/29 | 14,600 | 15,085 | 14,520 | 15,065 | +415 | +2.8% | 902,100 |
| 2024/10/28 | 13,895 | 14,895 | 13,770 | 14,650 | +810 | +5.9% | 1,318,300 |
| 2024/10/25 | 14,640 | 14,835 | 13,840 | 13,840 | -825 | -5.6% | 1,320,000 |
| 2024/10/24 | 14,510 | 14,740 | 14,165 | 14,665 | -140 | -0.9% | 1,188,400 |
| 2024/10/23 | 14,460 | 15,215 | 14,405 | 14,805 | +430 | +3% | 1,421,900 |
| 2024/10/22 | 14,725 | 14,730 | 14,210 | 14,375 | -230 | -1.6% | 843,800 |
| 2024/10/21 | 14,870 | 15,245 | 14,570 | 14,605 | -110 | -0.7% | 1,244,000 |
| 2024/10/18 | 14,565 | 15,260 | 14,555 | 14,715 | +140 | +1% | 1,436,800 |
| 2024/10/17 | 15,310 | 15,565 | 14,505 | 14,575 | -460 | -3.1% | 1,582,800 |
| 2024/10/16 | 15,490 | 15,680 | 14,730 | 15,035 | -675 | -4.3% | 1,342,200 |
| 2024/10/15 | 15,800 | 15,825 | 14,660 | 15,710 | +60 | +0.4% | 2,354,700 |
| 2024/10/11 | 14,350 | 16,010 | 14,115 | 15,650 | +1,000 | +6.8% | 4,005,900 |
| 2024/10/10 | 14,650 | 14,975 | 14,430 | 14,650 | -125 | -0.8% | 885,600 |
| 2024/10/09 | 14,105 | 14,830 | 14,090 | 14,775 | +870 | +6.3% | 1,141,200 |
| 2024/10/08 | 14,245 | 14,265 | 13,735 | 13,905 | -520 | -3.6% | 675,900 |
| 2024/10/07 | 14,695 | 14,905 | 14,180 | 14,425 | +10 | +0.1% | 927,200 |
| 2024/10/04 | 14,050 | 14,460 | 13,765 | 14,415 | +565 | +4.1% | 1,179,400 |
| 2024/10/03 | 13,550 | 13,995 | 13,405 | 13,850 | +545 | +4.1% | 950,000 |
| 2024/10/02 | 13,465 | 14,010 | 13,050 | 13,305 | -235 | -1.7% | 960,500 |
| 2024/10/01 | 13,750 | 13,795 | 13,075 | 13,540 | -120 | -0.9% | 960,700 |
1～
50
件表示中 / 2463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 | 1,767,500円 | +17.5% | +25.5% | 0.00% | 39.24倍 | 9.20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 |
| ラクス | 192,400円 | +26.3% | +67.7% | 0.21% | 47.68倍 | 20.85倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ビジョナル | 853,500円 | +15.5% | +6.1% | 0.00% | 25.14倍 | 6.49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 |
| メルカリ | 189,600円 | +9.4% | +33.6% | 0.00% | 21.70倍 | 4.33倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| Ｕ－ＮＥＸＴ | 168,200円 | +10.2% | +5.9% | 0.83% | 18.17倍 | 3.71倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
