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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 14,310 | 14,885 | 14,090 | 14,090 | -275 | -1.9% | 529,600 |
| 2024/05/07 | 14,425 | 14,530 | 14,185 | 14,365 | +240 | +1.7% | 368,100 |
| 2024/05/02 | 14,585 | 14,635 | 14,090 | 14,125 | -350 | -2.4% | 301,500 |
| 2024/05/01 | 14,560 | 14,775 | 14,330 | 14,475 | -205 | -1.4% | 312,200 |
| 2024/04/30 | 14,960 | 15,000 | 14,365 | 14,680 | ±0 | ±0% | 382,800 |
| 2024/04/26 | 14,670 | 14,785 | 14,435 | 14,680 | -155 | -1% | 453,100 |
| 2024/04/25 | 15,480 | 15,540 | 14,810 | 14,835 | -970 | -6.1% | 577,800 |
| 2024/04/24 | 16,295 | 16,440 | 15,795 | 15,805 | -200 | -1.2% | 328,300 |
| 2024/04/23 | 16,600 | 16,700 | 15,560 | 16,005 | -590 | -3.6% | 675,800 |
| 2024/04/22 | 15,505 | 16,850 | 15,490 | 16,595 | +1,245 | +8.1% | 765,000 |
| 2024/04/19 | 16,005 | 16,095 | 15,090 | 15,350 | -1,000 | -6.1% | 623,800 |
| 2024/04/18 | 16,560 | 16,595 | 15,935 | 16,350 | -310 | -1.9% | 500,300 |
| 2024/04/17 | 17,640 | 17,915 | 16,630 | 16,660 | -830 | -4.7% | 703,100 |
| 2024/04/16 | 16,655 | 17,860 | 16,560 | 17,490 | +540 | +3.2% | 910,900 |
| 2024/04/15 | 18,215 | 18,220 | 16,880 | 16,950 | -1,665 | -8.9% | 1,221,100 |
| 2024/04/12 | 21,470 | 21,720 | 18,495 | 18,615 | -2,155 | -10.4% | 1,740,400 |
| 2024/04/11 | 21,150 | 21,190 | 20,550 | 20,770 | -585 | -2.7% | 388,900 |
| 2024/04/10 | 21,430 | 21,640 | 21,130 | 21,355 | -65 | -0.3% | 263,700 |
| 2024/04/09 | 21,940 | 21,985 | 21,405 | 21,420 | -100 | -0.5% | 277,300 |
| 2024/04/08 | 21,465 | 21,520 | 21,040 | 21,520 | +55 | +0.3% | 292,800 |
| 2024/04/05 | 21,665 | 21,710 | 21,175 | 21,465 | -535 | -2.4% | 291,700 |
| 2024/04/04 | 22,340 | 22,440 | 21,940 | 22,000 | -190 | -0.9% | 264,200 |
| 2024/04/03 | 22,300 | 22,755 | 22,185 | 22,190 | -195 | -0.9% | 248,100 |
| 2024/04/02 | 23,200 | 23,205 | 22,250 | 22,385 | -970 | -4.2% | 316,200 |
| 2024/04/01 | 23,830 | 23,830 | 23,260 | 23,355 | -360 | -1.5% | 235,100 |
| 2024/03/29 | 24,040 | 24,040 | 23,535 | 23,715 | -325 | -1.4% | 228,700 |
| 2024/03/28 | 24,505 | 24,665 | 24,040 | 24,040 | -370 | -1.5% | 149,300 |
| 2024/03/27 | 24,540 | 24,820 | 24,260 | 24,410 | +35 | +0.1% | 204,400 |
| 2024/03/26 | 23,950 | 24,480 | 23,895 | 24,375 | +360 | +1.5% | 179,500 |
| 2024/03/25 | 24,805 | 24,850 | 24,010 | 24,015 | -790 | -3.2% | 193,200 |
| 2024/03/22 | 25,120 | 25,150 | 24,640 | 24,805 | -345 | -1.4% | 222,600 |
| 2024/03/21 | 25,395 | 25,555 | 25,085 | 25,150 | +250 | +1% | 220,300 |
| 2024/03/19 | 25,105 | 25,105 | 24,740 | 24,900 | -525 | -2.1% | 170,200 |
| 2024/03/18 | 24,755 | 25,435 | 24,520 | 25,425 | +885 | +3.6% | 181,600 |
| 2024/03/15 | 25,390 | 25,390 | 24,540 | 24,540 | -1,020 | -4% | 315,900 |
| 2024/03/14 | 25,500 | 25,635 | 25,060 | 25,560 | -185 | -0.7% | 286,200 |
| 2024/03/13 | 26,050 | 26,210 | 25,740 | 25,745 | -215 | -0.8% | 194,700 |
| 2024/03/12 | 25,810 | 25,965 | 25,210 | 25,960 | -145 | -0.6% | 154,200 |
| 2024/03/11 | 25,975 | 26,200 | 25,690 | 26,105 | -145 | -0.6% | 226,900 |
| 2024/03/08 | 26,210 | 26,795 | 26,210 | 26,250 | -405 | -1.5% | 172,200 |
| 2024/03/07 | 27,330 | 27,330 | 26,655 | 26,655 | -400 | -1.5% | 152,900 |
| 2024/03/06 | 26,100 | 27,275 | 25,945 | 27,055 | +495 | +1.9% | 238,200 |
| 2024/03/05 | 27,010 | 27,010 | 26,530 | 26,560 | -590 | -2.2% | 169,500 |
| 2024/03/04 | 27,805 | 27,900 | 27,150 | 27,150 | -630 | -2.3% | 282,400 |
| 2024/03/01 | 27,550 | 27,970 | 27,470 | 27,780 | +200 | +0.7% | 216,300 |
| 2024/02/29 | 27,660 | 28,135 | 27,360 | 27,580 | -580 | -2.1% | 310,800 |
| 2024/02/28 | 27,745 | 28,200 | 27,530 | 28,160 | +500 | +1.8% | 386,900 |
| 2024/02/27 | 26,400 | 27,740 | 26,400 | 27,660 | +1,390 | +5.3% | 429,600 |
| 2024/02/26 | 26,195 | 27,065 | 25,980 | 26,270 | +265 | +1% | 285,700 |
| 2024/02/22 | 26,425 | 26,460 | 25,860 | 26,005 | -215 | -0.8% | 212,500 |
1～
50
件表示中 / 2314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 | 1,409,000円 | +29.5% | -3.3% | 0.00% | 33.97倍 | 7.81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Ｊ | 91,600円 | +1.2% | -3.4% | 2.40% | 14.41倍 | 0.96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 |
| ＮＳＤ | 305,500円 | +29.5% | +19.3% | 2.29% | 23.97倍 | 4.20倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| さくら | 627,000円 | +28.3% | +156.5% | 0.06% | 179.09倍 | 24.51倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| テレ朝ＨＤ | 200,200円 | -0.5% | -28.7% | 3.00% | 13.56倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
