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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 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 |
| 2025/09/17 | 1,379 | 1,396 | 1,363.5 | 1,385 | +4.5 | +0.3% | 3,191,700 |
| 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 |
1～
50
件表示中 / 2669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 | 113,050円 | +15.6% | +31.7% | 0.00% | 22.05倍 | 7.33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 |
| テレ朝ＨＤ | 301,000円 | +2.8% | +1.6% | 1.99% | 11.63倍 | 0.68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 |
| ＪＭＤＣ | 469,700円 | +21.0% | +29.3% | 0.34% | 41.51倍 | 3.94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 |
| マネフォワード | 510,600円 | +22.6% | - | 0.00% | - | 7.81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 |
| ＤｅＮＡ | 230,950円 | -8.5% | -21.4% | 1.73% | 17.16倍 | 1.06倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
