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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/11 | 1,745.5 | 1,784.5 | 1,728.5 | 1,776 | +56.5 | +3.3% | 3,131,000 |
| 2025/06/10 | 1,729.5 | 1,737.5 | 1,711.5 | 1,719.5 | -17.5 | -1% | 2,334,500 |
| 2025/06/09 | 1,740 | 1,753 | 1,710 | 1,737 | -3.5 | -0.2% | 2,693,000 |
| 2025/06/06 | 1,740.5 | 1,760 | 1,735.5 | 1,740.5 | -7 | -0.4% | 1,878,600 |
| 2025/06/05 | 1,769 | 1,789.5 | 1,730.5 | 1,747.5 | -20 | -1.1% | 2,963,500 |
| 2025/06/04 | 1,756 | 1,797 | 1,751.5 | 1,767.5 | -22.5 | -1.3% | 3,815,000 |
| 2025/06/03 | 1,751 | 1,827.5 | 1,729 | 1,790 | +29 | +1.6% | 6,639,600 |
| 2025/06/02 | 1,699 | 1,792.5 | 1,699 | 1,761 | +88 | +5.3% | 9,073,800 |
| 2025/05/30 | 1,609 | 1,683.5 | 1,608 | 1,673 | +57 | +3.5% | 4,370,500 |
| 2025/05/29 | 1,551 | 1,623 | 1,550 | 1,616 | +76 | +4.9% | 3,897,900 |
| 2025/05/28 | 1,596.5 | 1,604.5 | 1,540 | 1,540 | -51 | -3.2% | 3,840,200 |
| 2025/05/27 | 1,590 | 1,595 | 1,562 | 1,591 | +1.5 | +0.1% | 2,256,900 |
| 2025/05/26 | 1,559 | 1,598.5 | 1,536.5 | 1,589.5 | +37.5 | +2.4% | 2,432,500 |
| 2025/05/23 | 1,536.5 | 1,563.5 | 1,522 | 1,552 | +14.5 | +0.9% | 2,144,900 |
| 2025/05/22 | 1,522 | 1,544 | 1,506.5 | 1,537.5 | +5.5 | +0.4% | 2,200,700 |
| 2025/05/21 | 1,554 | 1,558.5 | 1,523 | 1,532 | -7 | -0.5% | 3,331,900 |
| 2025/05/20 | 1,537.5 | 1,573 | 1,515 | 1,539 | +62.5 | +4.2% | 5,640,600 |
| 2025/05/19 | 1,413 | 1,490.5 | 1,397 | 1,476.5 | +33.5 | +2.3% | 2,925,500 |
| 2025/05/16 | 1,440 | 1,464.5 | 1,433 | 1,443 | +14.5 | +1% | 2,240,700 |
| 2025/05/15 | 1,441 | 1,452.5 | 1,410.5 | 1,428.5 | -21 | -1.4% | 2,278,900 |
| 2025/05/14 | 1,450 | 1,462 | 1,423.5 | 1,449.5 | -14 | -1% | 2,212,900 |
| 2025/05/13 | 1,456 | 1,474 | 1,432 | 1,463.5 | +23 | +1.6% | 2,988,800 |
| 2025/05/12 | 1,499 | 1,503.5 | 1,435 | 1,440.5 | -17.5 | -1.2% | 4,388,700 |
| 2025/05/09 | 1,422 | 1,458 | 1,415.5 | 1,458 | +36 | +2.5% | 3,308,000 |
| 2025/05/08 | 1,421 | 1,436 | 1,394 | 1,422 | +51 | +3.7% | 4,007,800 |
| 2025/05/07 | 1,360 | 1,389 | 1,338 | 1,371 | -5 | -0.4% | 2,710,100 |
| 2025/05/02 | 1,345 | 1,397 | 1,341.5 | 1,376 | +22.5 | +1.7% | 3,892,000 |
| 2025/05/01 | 1,312 | 1,376 | 1,311.5 | 1,353.5 | +42.5 | +3.2% | 3,839,200 |
| 2025/04/30 | 1,339.5 | 1,349.5 | 1,307 | 1,311 | -38 | -2.8% | 3,387,600 |
| 2025/04/28 | 1,271 | 1,365 | 1,271 | 1,349 | +125.5 | +10.3% | 8,972,100 |
| 2025/04/25 | 1,227.5 | 1,246.5 | 1,204.5 | 1,223.5 | +16 | +1.3% | 2,224,200 |
| 2025/04/24 | 1,233 | 1,264 | 1,205 | 1,207.5 | -22.5 | -1.8% | 2,627,500 |
| 2025/04/23 | 1,290 | 1,291 | 1,218 | 1,230 | -53 | -4.1% | 3,215,000 |
| 2025/04/22 | 1,279.5 | 1,297.5 | 1,251 | 1,283 | +2 | +0.2% | 3,046,000 |
| 2025/04/21 | 1,240 | 1,290 | 1,234 | 1,281 | +58.5 | +4.8% | 3,685,100 |
1～
50
件表示中 / 2597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 | 171,900円 | +17.5% | +25.5% | 0.00% | 57.27倍 | 12.64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 |
| ＫＡＤＯＫＡＷＡ | 381,100円 | +5.0% | +5.4% | 0.79% | 48.99倍 | 2.24倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 276,100円 | +7.3% | +15.5% | 1.41% | 21.25倍 | 3.48倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| 電通総研 | 656,000円 | +11.4% | +9.0% | 1.77% | 26.69倍 | 4.69倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ビジョナル | 1,062,500円 | +20.2% | +14.2% | 0.00% | 29.56倍 | 7.24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 |
市場注目の銘柄
チャート関連のコラム
