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 |
---|---|---|---|---|---|---|---|
2024/02/21 | 26,435 | 26,500 | 25,910 | 26,220 | -415 | -1.6% | 223,000 |
2024/02/20 | 26,960 | 26,980 | 26,550 | 26,635 | -265 | -1% | 129,700 |
2024/02/19 | 27,135 | 27,330 | 26,790 | 26,900 | -185 | -0.7% | 179,500 |
2024/02/16 | 26,870 | 27,140 | 26,530 | 27,085 | +220 | +0.8% | 268,000 |
2024/02/15 | 27,060 | 27,140 | 26,765 | 26,865 | -175 | -0.6% | 197,200 |
2024/02/14 | 26,895 | 27,185 | 26,635 | 27,040 | -225 | -0.8% | 288,600 |
2024/02/13 | 27,370 | 27,470 | 26,860 | 27,265 | -105 | -0.4% | 293,500 |
2024/02/09 | 27,060 | 27,900 | 27,035 | 27,370 | +520 | +1.9% | 502,500 |
2024/02/08 | 27,500 | 27,550 | 26,665 | 26,850 | -635 | -2.3% | 410,500 |
2024/02/07 | 27,580 | 27,845 | 27,245 | 27,485 | +15 | +0.1% | 358,900 |
2024/02/06 | 28,055 | 28,125 | 27,350 | 27,470 | -535 | -1.9% | 372,000 |
2024/02/05 | 27,720 | 28,245 | 27,505 | 28,005 | +450 | +1.6% | 545,300 |
2024/02/02 | 26,585 | 27,695 | 26,505 | 27,555 | +1,100 | +4.2% | 590,800 |
2024/02/01 | 26,700 | 26,835 | 26,420 | 26,455 | -410 | -1.5% | 233,400 |
2024/01/31 | 26,575 | 27,095 | 26,485 | 26,865 | -20 | -0.1% | 442,000 |
2024/01/30 | 26,500 | 26,990 | 26,150 | 26,885 | +655 | +2.5% | 434,600 |
2024/01/29 | 26,200 | 26,645 | 25,985 | 26,230 | -370 | -1.4% | 391,700 |
2024/01/26 | 25,795 | 27,120 | 25,640 | 26,600 | -140 | -0.5% | 573,100 |
2024/01/25 | 27,150 | 27,375 | 26,420 | 26,740 | -725 | -2.6% | 647,500 |
2024/01/24 | 27,115 | 27,900 | 26,735 | 27,465 | +50 | +0.2% | 1,016,800 |
2024/01/23 | 28,850 | 29,175 | 27,250 | 27,415 | -605 | -2.2% | 1,885,900 |
2024/01/22 | 25,980 | 28,065 | 25,725 | 28,020 | +2,435 | +9.5% | 1,294,900 |
2024/01/19 | 25,900 | 26,145 | 25,400 | 25,585 | +135 | +0.5% | 606,900 |
2024/01/18 | 25,800 | 25,955 | 25,045 | 25,450 | -480 | -1.9% | 900,000 |
2024/01/17 | 26,690 | 27,125 | 25,800 | 25,930 | -710 | -2.7% | 1,331,200 |
2024/01/16 | 27,940 | 28,635 | 26,320 | 26,640 | -1,450 | -5.2% | 1,451,600 |
2024/01/15 | 31,200 | 31,720 | 28,090 | 28,090 | -7,000 | -19.9% | 1,480,200 |
2024/01/12 | 34,800 | 35,170 | 34,120 | 35,090 | -120 | -0.3% | 283,600 |
2024/01/11 | 35,390 | 35,620 | 34,510 | 35,210 | +20 | +0.1% | 207,300 |
2024/01/10 | 34,460 | 35,340 | 34,150 | 35,190 | +1,040 | +3% | 153,400 |
2024/01/09 | 33,650 | 34,340 | 33,480 | 34,150 | +390 | +1.2% | 175,900 |
2024/01/05 | 34,800 | 34,800 | 33,760 | 33,760 | -1,040 | -3% | 157,600 |
2024/01/04 | 34,850 | 35,080 | 34,480 | 34,800 | -1,020 | -2.8% | 129,300 |
2023/12/29 | 35,320 | 35,820 | 35,280 | 35,820 | +140 | +0.4% | 78,300 |
2023/12/28 | 36,000 | 36,000 | 35,400 | 35,680 | -320 | -0.9% | 80,500 |
2023/12/27 | 35,470 | 36,090 | 35,350 | 36,000 | +540 | +1.5% | 125,500 |
2023/12/26 | 34,400 | 35,520 | 34,400 | 35,460 | +740 | +2.1% | 123,900 |
2023/12/25 | 35,200 | 35,300 | 34,290 | 34,720 | -110 | -0.3% | 94,200 |
2023/12/22 | 34,980 | 35,150 | 34,620 | 34,830 | -390 | -1.1% | 136,700 |
2023/12/21 | 34,990 | 35,560 | 34,830 | 35,220 | -60 | -0.2% | 105,100 |
2023/12/20 | 35,840 | 36,000 | 35,110 | 35,280 | -460 | -1.3% | 188,800 |
2023/12/19 | 34,480 | 35,740 | 34,400 | 35,740 | +1,260 | +3.7% | 182,600 |
2023/12/18 | 34,530 | 34,760 | 34,190 | 34,480 | +190 | +0.6% | 149,700 |
2023/12/15 | 33,660 | 34,370 | 33,560 | 34,290 | +660 | +2% | 117,700 |
2023/12/14 | 34,600 | 34,750 | 33,460 | 33,630 | -50 | -0.1% | 187,900 |
2023/12/13 | 33,110 | 33,900 | 32,960 | 33,680 | +970 | +3% | 201,400 |
2023/12/12 | 33,550 | 33,750 | 32,510 | 32,710 | -530 | -1.6% | 154,300 |
2023/12/11 | 33,200 | 33,680 | 32,990 | 33,240 | +290 | +0.9% | 90,000 |
2023/12/08 | 32,920 | 33,380 | 32,810 | 32,950 | -170 | -0.5% | 136,500 |
2023/12/07 | 33,410 | 33,600 | 33,050 | 33,120 | -690 | -2% | 106,200 |
51~
100
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 | 1,375,500円 | +29.5% | -3.3% | 0.00% | 33.16倍 | 7.62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 | 92,000円 | +1.2% | -3.4% | 2.39% | 14.47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 | 292,800円 | +29.5% | +19.3% | 2.39% | 22.97倍 | 4.03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 | 612,000円 | +28.3% | +156.5% | 0.07% | 174.81倍 | 23.92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 | 201,200円 | -0.5% | -28.7% | 2.98% | 13.63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