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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 12,590 | 13,190 | 12,560 | 12,880 | -100 | -0.8% | 202,500 |
2021/02/25 | 13,740 | 13,760 | 12,810 | 12,980 | -560 | -4.1% | 260,200 |
2021/02/24 | 14,890 | 14,890 | 13,450 | 13,540 | -1,210 | -8.2% | 276,700 |
2021/02/22 | 14,590 | 14,860 | 14,440 | 14,750 | +70 | +0.5% | 186,800 |
2021/02/19 | 14,050 | 14,680 | 13,880 | 14,680 | +640 | +4.6% | 262,600 |
2021/02/18 | 14,070 | 14,320 | 13,830 | 14,040 | -30 | -0.2% | 148,800 |
2021/02/17 | 13,890 | 14,570 | 13,790 | 14,070 | +440 | +3.2% | 212,800 |
2021/02/16 | 13,880 | 14,060 | 13,580 | 13,630 | -110 | -0.8% | 118,800 |
2021/02/15 | 13,430 | 13,740 | 13,260 | 13,740 | +450 | +3.4% | 110,400 |
2021/02/12 | 13,480 | 13,480 | 13,080 | 13,290 | -120 | -0.9% | 70,800 |
2021/02/10 | 13,440 | 13,580 | 13,290 | 13,410 | -40 | -0.3% | 70,700 |
2021/02/09 | 12,990 | 13,450 | 12,990 | 13,450 | +510 | +3.9% | 169,900 |
2021/02/08 | 12,700 | 12,960 | 12,670 | 12,940 | +220 | +1.7% | 90,800 |
2021/02/05 | 12,790 | 12,920 | 12,660 | 12,720 | +50 | +0.4% | 71,300 |
2021/02/04 | 12,840 | 12,900 | 12,570 | 12,670 | -240 | -1.9% | 69,400 |
2021/02/03 | 12,970 | 13,130 | 12,860 | 12,910 | -90 | -0.7% | 86,700 |
2021/02/02 | 13,090 | 13,270 | 12,960 | 13,000 | +50 | +0.4% | 114,100 |
2021/02/01 | 12,710 | 13,150 | 12,420 | 12,950 | +130 | +1% | 124,700 |
2021/01/29 | 12,750 | 13,240 | 12,730 | 12,820 | +200 | +1.6% | 251,500 |
2021/01/28 | 12,960 | 13,280 | 12,530 | 12,620 | -370 | -2.8% | 318,900 |
2021/01/27 | 12,880 | 13,170 | 12,720 | 12,990 | +380 | +3% | 123,200 |
2021/01/26 | 13,100 | 13,100 | 12,610 | 12,610 | -490 | -3.7% | 136,400 |
2021/01/25 | 13,170 | 13,200 | 12,930 | 13,100 | -50 | -0.4% | 137,300 |
2021/01/22 | 12,600 | 13,160 | 12,600 | 13,150 | +670 | +5.4% | 287,200 |
2021/01/21 | 12,310 | 12,520 | 12,120 | 12,480 | +410 | +3.4% | 245,800 |
2021/01/20 | 12,100 | 12,350 | 11,980 | 12,070 | +60 | +0.5% | 176,200 |
2021/01/19 | 12,140 | 12,290 | 11,900 | 12,010 | -100 | -0.8% | 198,500 |
2021/01/18 | 12,100 | 12,260 | 12,030 | 12,110 | -200 | -1.6% | 164,000 |
2021/01/15 | 12,570 | 12,670 | 12,130 | 12,310 | -260 | -2.1% | 239,600 |
2021/01/14 | 12,250 | 12,830 | 12,130 | 12,570 | +380 | +3.1% | 473,200 |
2021/01/13 | 11,860 | 12,250 | 11,770 | 12,190 | +350 | +3% | 312,900 |
2021/01/12 | 12,200 | 12,200 | 11,590 | 11,840 | -560 | -4.5% | 455,900 |
2021/01/08 | 13,150 | 13,540 | 11,900 | 12,400 | -1,950 | -13.6% | 1,046,700 |
2021/01/07 | 14,710 | 14,770 | 14,120 | 14,350 | -410 | -2.8% | 209,000 |
2021/01/06 | 14,870 | 15,210 | 14,730 | 14,760 | -110 | -0.7% | 183,200 |
2021/01/05 | 14,820 | 15,100 | 14,600 | 14,870 | +130 | +0.9% | 216,400 |
2021/01/04 | 14,580 | 14,740 | 14,220 | 14,740 | +430 | +3% | 127,400 |
2020/12/30 | 14,180 | 14,430 | 13,950 | 14,310 | +10 | +0.1% | 104,600 |
2020/12/29 | 13,680 | 14,390 | 13,680 | 14,300 | +570 | +4.2% | 115,000 |
2020/12/28 | 13,940 | 14,060 | 13,650 | 13,730 | -160 | -1.2% | 85,400 |
2020/12/25 | 13,830 | 14,030 | 13,730 | 13,890 | -170 | -1.2% | 57,300 |
2020/12/24 | 14,000 | 14,150 | 13,810 | 14,060 | +60 | +0.4% | 106,200 |
2020/12/23 | 13,580 | 14,050 | 13,460 | 14,000 | +690 | +5.2% | 135,200 |
2020/12/22 | 13,900 | 13,950 | 13,310 | 13,310 | -660 | -4.7% | 139,200 |
2020/12/21 | 14,060 | 14,060 | 13,720 | 13,970 | -140 | -1% | 93,500 |
2020/12/18 | 14,180 | 14,360 | 13,850 | 14,110 | +20 | +0.1% | 187,000 |
2020/12/17 | 13,500 | 14,120 | 13,490 | 14,090 | +670 | +5% | 199,900 |
2020/12/16 | 13,750 | 13,770 | 13,390 | 13,420 | -250 | -1.8% | 161,200 |
2020/12/15 | 13,960 | 14,170 | 13,520 | 13,670 | -290 | -2.1% | 112,800 |
2020/12/14 | 14,050 | 14,210 | 13,760 | 13,960 | +90 | +0.6% | 148,100 |
1101~
1150
件表示中 / 2633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 | 156,900円 | +17.5% | +34.8% | 0.00% | 52.28倍 | 11.53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 |
ラクス | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.62倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。IT人材派遣は譲渡方針 |
スカパーJSA | 142,200円 | +3.1% | +15.4% | 2.67% | 19.19倍 | 1.43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 |
GMO | 387,000円 | +6.3% | +28.0% | 1.48% | 21.86倍 | 4.55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 |
電通総研 | 639,000円 | +10.1% | +11.4% | 1.82% | 25.66倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム