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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 5,830 | 5,870 | 5,670 | 5,850 | ±0 | ±0% | 115,400 |
| 2019/07/03 | 5,940 | 5,960 | 5,800 | 5,850 | -80 | -1.3% | 83,200 |
| 2019/07/02 | 5,880 | 5,940 | 5,800 | 5,930 | +20 | +0.3% | 104,100 |
| 2019/07/01 | 5,620 | 5,990 | 5,460 | 5,910 | +320 | +5.7% | 220,700 |
| 2019/06/28 | 5,710 | 5,730 | 5,570 | 5,590 | -120 | -2.1% | 44,500 |
| 2019/06/27 | 5,620 | 5,710 | 5,530 | 5,710 | +50 | +0.9% | 82,300 |
| 2019/06/26 | 5,630 | 5,760 | 5,500 | 5,660 | -70 | -1.2% | 79,700 |
| 2019/06/25 | 5,920 | 5,920 | 5,540 | 5,730 | -240 | -4% | 165,200 |
| 2019/06/24 | 5,890 | 5,970 | 5,800 | 5,970 | +90 | +1.5% | 81,200 |
| 2019/06/21 | 6,140 | 6,160 | 5,880 | 5,880 | -280 | -4.5% | 101,200 |
| 2019/06/20 | 6,160 | 6,270 | 5,850 | 6,160 | +40 | +0.7% | 277,100 |
| 2019/06/19 | 6,490 | 6,570 | 6,030 | 6,120 | -280 | -4.4% | 191,500 |
| 2019/06/18 | 6,640 | 6,640 | 6,260 | 6,400 | -260 | -3.9% | 157,300 |
| 2019/06/17 | 6,670 | 6,770 | 6,580 | 6,660 | -10 | -0.1% | 181,300 |
| 2019/06/14 | 6,500 | 6,690 | 6,430 | 6,670 | +260 | +4.1% | 174,000 |
| 2019/06/13 | 6,480 | 6,480 | 6,330 | 6,410 | -70 | -1.1% | 109,600 |
| 2019/06/12 | 6,160 | 6,500 | 6,110 | 6,480 | +260 | +4.2% | 152,300 |
| 2019/06/11 | 6,170 | 6,260 | 6,090 | 6,220 | +50 | +0.8% | 85,900 |
| 2019/06/10 | 6,090 | 6,270 | 6,050 | 6,170 | +180 | +3% | 94,100 |
| 2019/06/07 | 6,270 | 6,270 | 5,860 | 5,990 | -310 | -4.9% | 267,400 |
| 2019/06/06 | 6,310 | 6,650 | 6,210 | 6,300 | +120 | +1.9% | 327,400 |
| 2019/06/05 | 6,050 | 6,200 | 5,990 | 6,180 | +230 | +3.9% | 105,000 |
| 2019/06/04 | 5,890 | 6,100 | 5,860 | 5,950 | +90 | +1.5% | 78,600 |
| 2019/06/03 | 5,860 | 5,970 | 5,780 | 5,860 | -90 | -1.5% | 71,600 |
| 2019/05/31 | 5,950 | 6,020 | 5,800 | 5,950 | ±0 | ±0% | 81,900 |
| 2019/05/30 | 6,120 | 6,190 | 5,880 | 5,950 | -80 | -1.3% | 129,500 |
| 2019/05/29 | 6,050 | 6,210 | 5,970 | 6,030 | -70 | -1.1% | 113,200 |
| 2019/05/28 | 5,870 | 6,190 | 5,840 | 6,100 | +210 | +3.6% | 179,100 |
| 2019/05/27 | 5,820 | 5,940 | 5,820 | 5,890 | +170 | +3% | 92,200 |
| 2019/05/24 | 5,580 | 5,750 | 5,490 | 5,720 | +80 | +1.4% | 89,000 |
| 2019/05/23 | 5,650 | 5,770 | 5,590 | 5,640 | ±0 | ±0% | 58,500 |
| 2019/05/22 | 5,730 | 5,920 | 5,580 | 5,640 | ±0 | ±0% | 129,500 |
| 2019/05/21 | 5,760 | 5,860 | 5,580 | 5,640 | -170 | -2.9% | 125,000 |
| 2019/05/20 | 5,940 | 6,130 | 5,730 | 5,810 | +170 | +3% | 284,800 |
| 2019/05/17 | 5,460 | 5,790 | 5,440 | 5,640 | +220 | +4.1% | 167,200 |
| 2019/05/16 | 5,600 | 5,670 | 5,370 | 5,420 | -140 | -2.5% | 115,800 |
| 2019/05/15 | 5,660 | 5,770 | 5,480 | 5,560 | -50 | -0.9% | 85,200 |
| 2019/05/14 | 5,450 | 5,670 | 5,420 | 5,610 | +10 | +0.2% | 82,600 |
| 2019/05/13 | 5,560 | 5,680 | 5,400 | 5,600 | +40 | +0.7% | 108,900 |
| 2019/05/10 | 5,520 | 5,650 | 5,430 | 5,560 | -30 | -0.5% | 113,800 |
| 2019/05/09 | 5,700 | 5,770 | 5,580 | 5,590 | -120 | -2.1% | 89,400 |
| 2019/05/08 | 5,910 | 5,910 | 5,680 | 5,710 | -400 | -6.5% | 165,500 |
| 2019/05/07 | 6,170 | 6,220 | 6,060 | 6,110 | +20 | +0.3% | 81,900 |
| 2019/04/26 | 6,000 | 6,090 | 5,950 | 6,090 | +20 | +0.3% | 68,700 |
| 2019/04/25 | 6,020 | 6,130 | 5,990 | 6,070 | -120 | -1.9% | 143,500 |
| 2019/04/24 | 6,100 | 6,230 | 6,020 | 6,190 | +40 | +0.7% | 107,400 |
| 2019/04/23 | 6,100 | 6,240 | 5,980 | 6,150 | +110 | +1.8% | 123,700 |
| 2019/04/22 | 5,850 | 6,060 | 5,770 | 6,040 | -10 | -0.2% | 134,700 |
| 2019/04/19 | 6,060 | 6,180 | 6,000 | 6,050 | +10 | +0.2% | 121,800 |
| 2019/04/18 | 6,170 | 6,330 | 6,000 | 6,040 | -160 | -2.6% | 290,800 |
1501～
1550
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
