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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,407 | 1,424.5 | 1,372.5 | 1,380.5 | -54.5 | -3.8% | 5,423,300 |
| 2025/09/12 | 1,438 | 1,442 | 1,406.5 | 1,435 | +13 | +0.9% | 3,478,700 |
| 2025/09/11 | 1,474 | 1,481.5 | 1,413 | 1,422 | -38 | -2.6% | 5,042,100 |
| 2025/09/10 | 1,471 | 1,501.5 | 1,453.5 | 1,460 | -13.5 | -0.9% | 7,216,400 |
| 2025/09/09 | 1,500 | 1,505 | 1,423 | 1,473.5 | +51.5 | +3.6% | 18,967,700 |
| 2025/09/08 | 1,410 | 1,433 | 1,405.5 | 1,422 | +9.5 | +0.7% | 3,337,900 |
| 2025/09/05 | 1,400 | 1,418 | 1,396 | 1,412.5 | +10.5 | +0.7% | 4,204,300 |
| 2025/09/04 | 1,427 | 1,431 | 1,397 | 1,402 | -26 | -1.8% | 3,511,300 |
| 2025/09/03 | 1,464 | 1,469 | 1,418.5 | 1,428 | -41.5 | -2.8% | 3,271,500 |
| 2025/09/02 | 1,505 | 1,508.5 | 1,454 | 1,469.5 | -6 | -0.4% | 2,927,900 |
| 2025/09/01 | 1,518 | 1,531.5 | 1,470 | 1,475.5 | -54.5 | -3.6% | 2,359,100 |
| 2025/08/29 | 1,548 | 1,557 | 1,525 | 1,530 | -12 | -0.8% | 1,351,600 |
| 2025/08/28 | 1,533 | 1,549.5 | 1,515 | 1,542 | +8.5 | +0.6% | 1,713,100 |
| 2025/08/27 | 1,560 | 1,563 | 1,530 | 1,533.5 | -29.5 | -1.9% | 1,804,200 |
| 2025/08/26 | 1,560.5 | 1,569 | 1,543 | 1,563 | -6 | -0.4% | 1,575,200 |
| 2025/08/25 | 1,586 | 1,592 | 1,556 | 1,569 | -2 | -0.1% | 2,006,000 |
| 2025/08/22 | 1,572 | 1,589 | 1,556.5 | 1,571 | +5.5 | +0.4% | 1,566,900 |
| 2025/08/21 | 1,586 | 1,590.5 | 1,551.5 | 1,565.5 | -32.5 | -2% | 2,156,200 |
| 2025/08/20 | 1,618 | 1,623.5 | 1,591 | 1,598 | -47.5 | -2.9% | 2,671,900 |
| 2025/08/19 | 1,672.5 | 1,683 | 1,636.5 | 1,645.5 | -27 | -1.6% | 2,341,600 |
| 2025/08/18 | 1,645 | 1,727 | 1,642 | 1,672.5 | +39.5 | +2.4% | 4,697,900 |
| 2025/08/15 | 1,615 | 1,656.5 | 1,609 | 1,633 | +30 | +1.9% | 2,972,900 |
| 2025/08/14 | 1,601 | 1,617.5 | 1,586.5 | 1,603 | -19 | -1.2% | 2,304,200 |
| 2025/08/13 | 1,642 | 1,657.5 | 1,612.5 | 1,622 | +9 | +0.6% | 2,513,200 |
| 2025/08/12 | 1,650.5 | 1,669.5 | 1,604.5 | 1,613 | -52 | -3.1% | 4,621,400 |
| 2025/08/08 | 1,703 | 1,711 | 1,662.5 | 1,665 | -31.5 | -1.9% | 2,936,300 |
| 2025/08/07 | 1,645 | 1,703.5 | 1,631.5 | 1,696.5 | +55.5 | +3.4% | 3,368,200 |
| 2025/08/06 | 1,624 | 1,651 | 1,620 | 1,641 | -0.5 | ±0% | 2,139,800 |
| 2025/08/05 | 1,649 | 1,676 | 1,634 | 1,641.5 | +29.5 | +1.8% | 2,719,300 |
| 2025/08/04 | 1,573 | 1,613 | 1,560 | 1,612 | -1 | -0.1% | 1,662,500 |
| 2025/08/01 | 1,603 | 1,637 | 1,589 | 1,613 | +10.5 | +0.7% | 2,547,600 |
| 2025/07/31 | 1,571.5 | 1,618 | 1,570 | 1,602.5 | +31 | +2% | 1,836,700 |
| 2025/07/30 | 1,578 | 1,578.5 | 1,545.5 | 1,571.5 | -0.5 | ±0% | 1,653,700 |
| 2025/07/29 | 1,556.5 | 1,576 | 1,549 | 1,572 | +6.5 | +0.4% | 1,803,800 |
| 2025/07/28 | 1,593.5 | 1,598 | 1,555 | 1,565.5 | -6.5 | -0.4% | 2,931,500 |
| 2025/07/25 | 1,630 | 1,632.5 | 1,569 | 1,572 | -38 | -2.4% | 3,398,200 |
| 2025/07/24 | 1,592 | 1,619 | 1,542 | 1,610 | +18 | +1.1% | 3,706,700 |
| 2025/07/23 | 1,611 | 1,634 | 1,547 | 1,592 | -26 | -1.6% | 4,649,400 |
| 2025/07/22 | 1,627 | 1,652 | 1,607 | 1,618 | +4.5 | +0.3% | 2,950,400 |
| 2025/07/18 | 1,636 | 1,644.5 | 1,571 | 1,613.5 | -12.5 | -0.8% | 3,881,500 |
| 2025/07/17 | 1,575 | 1,644 | 1,567.5 | 1,626 | +66.5 | +4.3% | 6,111,300 |
| 2025/07/16 | 1,538.5 | 1,576.5 | 1,516 | 1,559.5 | +12.5 | +0.8% | 3,515,400 |
| 2025/07/15 | 1,542.5 | 1,566 | 1,508 | 1,547 | +11.5 | +0.7% | 4,199,700 |
| 2025/07/14 | 1,498 | 1,539 | 1,490 | 1,535.5 | +38 | +2.5% | 5,215,500 |
| 2025/07/11 | 1,569 | 1,592.5 | 1,497.5 | 1,497.5 | -66 | -4.2% | 7,463,400 |
| 2025/07/10 | 1,688 | 1,744 | 1,555 | 1,563.5 | -119 | -7.1% | 13,949,100 |
| 2025/07/09 | 1,721.5 | 1,729.5 | 1,682.5 | 1,682.5 | -41 | -2.4% | 3,655,800 |
| 2025/07/08 | 1,709 | 1,729.5 | 1,696.5 | 1,723.5 | +23.5 | +1.4% | 2,516,300 |
| 2025/07/07 | 1,710 | 1,726 | 1,693 | 1,700 | -14.5 | -0.8% | 2,051,200 |
| 2025/07/04 | 1,722 | 1,740 | 1,708 | 1,714.5 | +2 | +0.1% | 1,746,300 |
1～
50
件表示中 / 2648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 | 138,000円 | +17.5% | +34.8% | 0.00% | 45.98倍 | 10.15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 |
| Ｕ－ＮＥＸＴ | 216,000円 | +10.2% | +5.9% | 0.65% | 23.33倍 | 4.33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 |
| メルカリ | 226,600円 | +6.4% | +3.0% | 0.00% | 18.65倍 | 3.76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 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| マネフォワード | 614,300円 | +22.6% | - | 0.00% | - | 9.40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 |
市場注目の銘柄
チャート関連のコラム
