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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 33,730 | 34,290 | 33,460 | 33,810 | +410 | +1.2% | 167,900 |
2023/12/05 | 34,110 | 34,400 | 33,390 | 33,400 | -1,280 | -3.7% | 181,200 |
2023/12/04 | 33,760 | 34,830 | 33,690 | 34,680 | +920 | +2.7% | 160,300 |
2023/12/01 | 34,010 | 34,540 | 33,760 | 33,760 | -680 | -2% | 116,400 |
2023/11/30 | 34,560 | 35,190 | 34,140 | 34,440 | +430 | +1.3% | 195,100 |
2023/11/29 | 32,900 | 34,080 | 32,860 | 34,010 | +1,150 | +3.5% | 170,900 |
2023/11/28 | 33,200 | 33,300 | 32,390 | 32,860 | -250 | -0.8% | 166,800 |
2023/11/27 | 33,380 | 33,850 | 32,920 | 33,110 | -770 | -2.3% | 147,000 |
2023/11/24 | 34,550 | 34,550 | 33,690 | 33,880 | -460 | -1.3% | 172,200 |
2023/11/22 | 34,150 | 34,550 | 33,780 | 34,340 | +40 | +0.1% | 172,800 |
2023/11/21 | 33,950 | 34,520 | 33,860 | 34,300 | +690 | +2.1% | 195,800 |
2023/11/20 | 33,330 | 33,770 | 33,050 | 33,610 | +280 | +0.8% | 164,900 |
2023/11/17 | 33,280 | 33,360 | 32,220 | 33,330 | +50 | +0.2% | 239,500 |
2023/11/16 | 33,210 | 33,920 | 32,960 | 33,280 | -90 | -0.3% | 222,700 |
2023/11/15 | 33,140 | 33,570 | 32,910 | 33,370 | +1,100 | +3.4% | 264,700 |
2023/11/14 | 32,510 | 32,740 | 31,520 | 32,270 | -260 | -0.8% | 315,900 |
2023/11/13 | 32,720 | 33,080 | 32,460 | 32,530 | -190 | -0.6% | 170,700 |
2023/11/10 | 31,950 | 32,850 | 31,790 | 32,720 | +250 | +0.8% | 244,900 |
2023/11/09 | 31,750 | 32,510 | 31,510 | 32,470 | +740 | +2.3% | 264,500 |
2023/11/08 | 31,600 | 32,310 | 31,450 | 31,730 | +520 | +1.7% | 362,100 |
2023/11/07 | 29,505 | 31,410 | 29,500 | 31,210 | +1,060 | +3.5% | 409,200 |
2023/11/06 | 28,965 | 30,220 | 28,800 | 30,150 | +2,185 | +7.8% | 432,300 |
2023/11/02 | 27,450 | 27,965 | 27,320 | 27,965 | +935 | +3.5% | 169,900 |
2023/11/01 | 27,380 | 27,415 | 26,830 | 27,030 | -120 | -0.4% | 148,400 |
2023/10/31 | 26,680 | 27,235 | 26,325 | 27,150 | +970 | +3.7% | 251,400 |
2023/10/30 | 25,780 | 26,360 | 25,760 | 26,180 | +230 | +0.9% | 136,500 |
2023/10/27 | 25,195 | 26,080 | 24,925 | 25,950 | +900 | +3.6% | 247,100 |
2023/10/26 | 24,865 | 25,600 | 24,690 | 25,050 | -615 | -2.4% | 266,300 |
2023/10/25 | 26,700 | 26,950 | 25,615 | 25,665 | -930 | -3.5% | 270,000 |
2023/10/24 | 26,515 | 26,685 | 25,155 | 26,595 | +285 | +1.1% | 325,500 |
2023/10/23 | 26,240 | 26,900 | 26,125 | 26,310 | -110 | -0.4% | 250,500 |
2023/10/20 | 27,750 | 27,855 | 26,320 | 26,420 | -1,545 | -5.5% | 390,800 |
2023/10/19 | 27,585 | 28,110 | 27,535 | 27,965 | -350 | -1.2% | 342,200 |
2023/10/18 | 28,810 | 28,810 | 27,625 | 28,315 | -955 | -3.3% | 404,200 |
2023/10/17 | 29,135 | 30,160 | 29,135 | 29,270 | +565 | +2% | 548,400 |
2023/10/16 | 27,450 | 29,250 | 27,265 | 28,705 | +1,285 | +4.7% | 644,000 |
2023/10/13 | 26,805 | 28,530 | 26,250 | 27,420 | -625 | -2.2% | 726,300 |
2023/10/12 | 27,735 | 28,275 | 27,605 | 28,045 | +1,115 | +4.1% | 493,400 |
2023/10/11 | 26,940 | 27,270 | 26,640 | 26,930 | -10 | ±0% | 244,500 |
2023/10/10 | 26,345 | 26,995 | 26,250 | 26,940 | +890 | +3.4% | 181,200 |
2023/10/06 | 26,395 | 26,555 | 25,810 | 26,050 | -510 | -1.9% | 152,000 |
2023/10/05 | 25,900 | 26,720 | 25,775 | 26,560 | +805 | +3.1% | 160,500 |
2023/10/04 | 26,000 | 26,280 | 25,630 | 25,755 | -750 | -2.8% | 202,100 |
2023/10/03 | 26,525 | 26,835 | 26,410 | 26,505 | -25 | -0.1% | 129,700 |
2023/10/02 | 27,395 | 27,540 | 26,470 | 26,530 | -780 | -2.9% | 189,400 |
2023/09/29 | 27,085 | 27,540 | 26,930 | 27,310 | +405 | +1.5% | 353,800 |
2023/09/28 | 26,610 | 27,135 | 26,350 | 26,905 | +440 | +1.7% | 226,700 |
2023/09/27 | 26,090 | 26,520 | 26,075 | 26,465 | +30 | +0.1% | 117,900 |
2023/09/26 | 27,170 | 27,170 | 26,410 | 26,435 | -730 | -2.7% | 135,900 |
2023/09/25 | 26,970 | 27,305 | 26,710 | 27,165 | +695 | +2.6% | 177,700 |
101~
150
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% | 14.42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 | 4.19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