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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/03 | 1,683 | 1,735.5 | 1,667.5 | 1,712.5 | +12 | +0.7% | 2,497,300 |
| 2025/07/02 | 1,752 | 1,773 | 1,700.5 | 1,700.5 | -85.5 | -4.8% | 2,436,600 |
| 2025/07/01 | 1,760 | 1,815 | 1,752.5 | 1,786 | +38 | +2.2% | 3,293,800 |
| 2025/06/30 | 1,741 | 1,787 | 1,739 | 1,748 | +8 | +0.5% | 2,464,800 |
| 2025/06/27 | 1,775 | 1,778 | 1,729.5 | 1,740 | -23.5 | -1.3% | 2,252,400 |
| 2025/06/26 | 1,769 | 1,793.5 | 1,754.5 | 1,763.5 | +2.5 | +0.1% | 1,872,000 |
| 2025/06/25 | 1,773.5 | 1,781 | 1,745 | 1,761 | -13.5 | -0.8% | 1,958,900 |
| 2025/06/24 | 1,773 | 1,816.5 | 1,754 | 1,774.5 | +59.5 | +3.5% | 3,618,400 |
| 2025/06/23 | 1,712 | 1,722.5 | 1,688 | 1,715 | -22.5 | -1.3% | 2,224,400 |
| 2025/06/20 | 1,746.5 | 1,760 | 1,712 | 1,737.5 | -27 | -1.5% | 3,794,800 |
| 2025/06/19 | 1,739 | 1,776.5 | 1,722 | 1,764.5 | +25 | +1.4% | 2,023,700 |
| 2025/06/18 | 1,779.5 | 1,795.5 | 1,729.5 | 1,739.5 | -1 | -0.1% | 3,199,400 |
| 2025/06/17 | 1,760.5 | 1,782.5 | 1,736 | 1,740.5 | -20.5 | -1.2% | 2,644,700 |
| 2025/06/16 | 1,750.5 | 1,763 | 1,722 | 1,761 | +6 | +0.3% | 2,300,000 |
| 2025/06/13 | 1,805 | 1,820 | 1,718 | 1,755 | -34 | -1.9% | 3,416,900 |
| 2025/06/12 | 1,790 | 1,803 | 1,776.5 | 1,789 | +13 | +0.7% | 2,603,200 |
1～
50
件表示中 / 2632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 | 157,100円 | +17.5% | +34.8% | 0.00% | 52.35倍 | 11.55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 |
| スカパーＪＳＡ | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＧＭＯ | 390,300円 | +6.3% | +28.0% | 1.47% | 22.05倍 | 4.59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 |
| Ｕ－ＮＥＸＴ | 215,000円 | +10.2% | +5.9% | 0.65% | 23.22倍 | 4.31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 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.62倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
