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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/18 | 1,208.5 | 1,224 | 1,190 | 1,222.5 | +13 | +1.1% | 1,903,700 |
| 2025/04/17 | 1,179 | 1,217.5 | 1,154 | 1,209.5 | +51 | +4.4% | 2,781,900 |
| 2025/04/16 | 1,210 | 1,226 | 1,152 | 1,158.5 | -36.5 | -3.1% | 3,014,600 |
| 2025/04/15 | 1,170 | 1,196.5 | 1,151.5 | 1,195 | +43 | +3.7% | 3,320,900 |
| 2025/04/14 | 1,193 | 1,249 | 1,141.5 | 1,152 | -26 | -2.2% | 6,269,400 |
| 2025/04/11 | 1,117.5 | 1,230 | 1,075.5 | 1,178 | -29.5 | -2.4% | 11,789,600 |
| 2025/04/10 | 1,210 | 1,210 | 1,151.5 | 1,207.5 | +123 | +11.3% | 6,329,100 |
| 2025/04/09 | 1,086.5 | 1,091.5 | 1,035 | 1,084.5 | +28 | +2.7% | 4,445,700 |
| 2025/04/08 | 1,039 | 1,084.5 | 1,030 | 1,056.5 | +73.5 | +7.5% | 3,875,500 |
| 2025/04/07 | 985.6 | 1,014.5 | 970.7 | 983 | -112 | -10.2% | 7,004,800 |
| 2025/04/04 | 1,135.5 | 1,149 | 1,063 | 1,095 | -66.5 | -5.7% | 5,232,600 |
| 2025/04/03 | 1,167 | 1,213.5 | 1,147 | 1,161.5 | -64.5 | -5.3% | 4,790,100 |
| 2025/04/02 | 1,209.5 | 1,234 | 1,183.5 | 1,226 | +76.5 | +6.7% | 7,829,600 |
| 2025/04/01 | 1,160 | 1,166 | 1,138 | 1,149.5 | -1 | -0.1% | 1,472,500 |
| 2025/03/31 | 1,178 | 1,196.5 | 1,143.5 | 1,150.5 | -53 | -4.4% | 2,898,800 |
| 2025/03/28 | 1,226 | 1,238.5 | 1,192.5 | 1,203.5 | -27.5 | -2.2% | 1,773,000 |
| 2025/03/27 | 1,230 | 1,245.5 | 1,222.5 | 1,231 | -5 | -0.4% | 1,786,000 |
| 2025/03/26 | 1,252 | 1,260 | 1,235 | 1,236 | -4.5 | -0.4% | 2,105,600 |
| 2025/03/25 | 1,253.5 | 1,259.5 | 1,240.5 | 1,240.5 | -1.5 | -0.1% | 2,275,800 |
| 2025/03/24 | 1,242 | 1,259.5 | 1,231 | 1,242 | +0.5 | ±0% | 1,853,600 |
| 2025/03/21 | 1,257 | 1,269 | 1,240 | 1,241.5 | -10 | -0.8% | 2,371,900 |
| 2025/03/19 | 1,273.5 | 1,284 | 1,251.5 | 1,251.5 | -22.5 | -1.8% | 2,281,900 |
| 2025/03/18 | 1,271 | 1,294.5 | 1,266 | 1,274 | +15 | +1.2% | 3,338,000 |
| 2025/03/17 | 1,236.5 | 1,262 | 1,220 | 1,259 | +44 | +3.6% | 3,262,700 |
| 2025/03/14 | 1,173.5 | 1,220 | 1,169.5 | 1,215 | +26 | +2.2% | 3,783,400 |
| 2025/03/13 | 1,180 | 1,229 | 1,177.5 | 1,189 | +39 | +3.4% | 5,872,400 |
| 2025/03/12 | 1,135.5 | 1,173 | 1,135 | 1,150 | ±0 | ±0% | 4,017,400 |
| 2025/03/11 | 1,116 | 1,151.5 | 1,097 | 1,150 | +12.5 | +1.1% | 6,081,700 |
| 2025/03/10 | 1,152 | 1,159.5 | 1,125.5 | 1,137.5 | -26 | -2.2% | 4,792,500 |
| 2025/03/07 | 1,163 | 1,202 | 1,158.5 | 1,163.5 | +11.5 | +1% | 7,579,900 |
| 2025/03/06 | 1,170 | 1,197 | 1,120 | 1,152 | -77.5 | -6.3% | 11,933,500 |
| 2025/03/05 | 1,238.5 | 1,242 | 1,203.5 | 1,229.5 | -9 | -0.7% | 4,273,400 |
| 2025/03/04 | 1,234 | 1,245.5 | 1,200.5 | 1,238.5 | -15.5 | -1.2% | 4,860,800 |
| 2025/03/03 | 1,250 | 1,272.5 | 1,234 | 1,254 | +4 | +0.3% | 3,719,300 |
| 2025/02/28 | 1,297.5 | 1,309 | 1,243.5 | 1,250 | -65 | -4.9% | 4,674,500 |
| 2025/02/27 | 1,352.5 | 1,356 | 1,296 | 1,315 | -29 | -2.2% | 3,798,100 |
| 2025/02/26 | 1,340 | 1,350 | 1,331 | 1,344 | +1 | +0.1% | 2,328,600 |
| 2025/02/25 | 1,326 | 1,357 | 1,321.5 | 1,343 | -30 | -2.2% | 3,078,900 |
| 2025/02/21 | 1,351.5 | 1,401 | 1,345 | 1,373 | +8 | +0.6% | 5,541,100 |
| 2025/02/20 | 1,401 | 1,419.5 | 1,349 | 1,365 | -25.5 | -1.8% | 5,333,300 |
| 2025/02/19 | 1,410 | 1,437 | 1,377 | 1,390.5 | -31.5 | -2.2% | 4,516,800 |
| 2025/02/18 | 1,415 | 1,440 | 1,410.5 | 1,422 | +12.5 | +0.9% | 3,046,000 |
1～
50
件表示中 / 2555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 | 137,500円 | +17.5% | +25.5% | 0.00% | 45.81倍 | 10.11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 | 201,600円 | +10.2% | +5.9% | 0.69% | 21.77倍 | 4.05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 |
| ＧＭＯ | 338,500円 | +6.3% | +28.0% | 1.33% | 19.32倍 | 4.03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 |
| スカパーＪＳＡ | 114,100円 | +3.1% | +15.4% | 3.33% | 15.40倍 | 1.14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 |
| ビジョナル | 873,300円 | +15.5% | +6.1% | 0.00% | 25.79倍 | 5.91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
