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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 5,080 | 5,160 | 5,060 | 5,070 | ±0 | ±0% | 43,600 |
| 2018/09/28 | 5,090 | 5,250 | 5,050 | 5,070 | +60 | +1.2% | 88,000 |
| 2018/09/27 | 5,150 | 5,180 | 5,000 | 5,010 | -140 | -2.7% | 105,800 |
| 2018/09/26 | 5,100 | 5,180 | 5,040 | 5,150 | +50 | +1% | 104,400 |
| 2018/09/25 | 4,960 | 5,110 | 4,950 | 5,100 | +160 | +3.2% | 130,400 |
| 2018/09/21 | 4,905 | 5,060 | 4,905 | 4,940 | +35 | +0.7% | 147,700 |
| 2018/09/20 | 4,840 | 4,970 | 4,815 | 4,905 | +95 | +2% | 109,600 |
| 2018/09/19 | 4,810 | 4,935 | 4,790 | 4,810 | -15 | -0.3% | 86,600 |
| 2018/09/18 | 4,730 | 4,885 | 4,630 | 4,825 | +40 | +0.8% | 63,500 |
| 2018/09/14 | 4,650 | 4,825 | 4,590 | 4,785 | +95 | +2% | 88,800 |
| 2018/09/13 | 4,660 | 4,800 | 4,635 | 4,690 | -5 | -0.1% | 36,800 |
| 2018/09/12 | 4,640 | 4,745 | 4,610 | 4,695 | ±0 | ±0% | 44,800 |
| 2018/09/11 | 4,650 | 4,790 | 4,630 | 4,695 | +100 | +2.2% | 44,000 |
| 2018/09/10 | 4,665 | 4,750 | 4,560 | 4,595 | -190 | -4% | 80,600 |
| 2018/09/07 | 4,855 | 4,900 | 4,740 | 4,785 | -105 | -2.1% | 64,300 |
| 2018/09/06 | 4,860 | 4,950 | 4,810 | 4,890 | -40 | -0.8% | 69,000 |
| 2018/09/05 | 4,930 | 5,000 | 4,875 | 4,930 | -10 | -0.2% | 87,900 |
| 2018/09/04 | 4,845 | 4,950 | 4,840 | 4,940 | +100 | +2.1% | 99,800 |
| 2018/09/03 | 4,880 | 4,915 | 4,800 | 4,840 | -40 | -0.8% | 57,800 |
| 2018/08/31 | 4,810 | 4,890 | 4,795 | 4,880 | ±0 | ±0% | 78,000 |
| 2018/08/30 | 4,660 | 4,940 | 4,635 | 4,880 | +265 | +5.7% | 197,000 |
| 2018/08/29 | 4,600 | 4,710 | 4,545 | 4,615 | -35 | -0.8% | 72,300 |
| 2018/08/28 | 4,675 | 4,770 | 4,575 | 4,650 | +25 | +0.5% | 137,500 |
| 2018/08/27 | 4,450 | 4,650 | 4,430 | 4,625 | +205 | +4.6% | 127,500 |
| 2018/08/24 | 4,290 | 4,455 | 4,170 | 4,420 | +90 | +2.1% | 112,800 |
| 2018/08/23 | 4,090 | 4,375 | 4,090 | 4,330 | +260 | +6.4% | 161,100 |
| 2018/08/22 | 4,015 | 4,085 | 3,980 | 4,070 | -50 | -1.2% | 56,600 |
| 2018/08/21 | 4,000 | 4,130 | 3,930 | 4,120 | +85 | +2.1% | 107,300 |
| 2018/08/20 | 4,290 | 4,290 | 4,035 | 4,035 | -255 | -5.9% | 105,800 |
| 2018/08/17 | 4,180 | 4,315 | 4,170 | 4,290 | +190 | +4.6% | 126,400 |
| 2018/08/16 | 4,330 | 4,350 | 4,070 | 4,100 | -340 | -7.7% | 221,200 |
| 2018/08/15 | 4,390 | 4,540 | 4,365 | 4,440 | +20 | +0.5% | 93,500 |
| 2018/08/14 | 4,440 | 4,555 | 4,405 | 4,420 | +85 | +2% | 133,900 |
| 2018/08/13 | 4,405 | 4,450 | 4,255 | 4,335 | -65 | -1.5% | 92,900 |
| 2018/08/10 | 4,500 | 4,535 | 4,395 | 4,400 | -155 | -3.4% | 71,200 |
| 2018/08/09 | 4,540 | 4,610 | 4,470 | 4,555 | +40 | +0.9% | 41,700 |
| 2018/08/08 | 4,375 | 4,590 | 4,375 | 4,515 | +150 | +3.4% | 113,700 |
| 2018/08/07 | 4,355 | 4,505 | 4,340 | 4,365 | -40 | -0.9% | 120,500 |
| 2018/08/06 | 4,525 | 4,565 | 4,390 | 4,405 | -115 | -2.5% | 99,000 |
| 2018/08/03 | 4,625 | 4,665 | 4,520 | 4,520 | -55 | -1.2% | 112,100 |
| 2018/08/02 | 4,670 | 4,740 | 4,575 | 4,575 | -100 | -2.1% | 76,000 |
| 2018/08/01 | 4,785 | 4,800 | 4,670 | 4,675 | -130 | -2.7% | 77,200 |
| 2018/07/31 | 4,700 | 4,820 | 4,630 | 4,805 | +120 | +2.6% | 107,900 |
| 2018/07/30 | 4,790 | 4,800 | 4,645 | 4,685 | -100 | -2.1% | 144,000 |
| 2018/07/27 | 4,860 | 4,915 | 4,745 | 4,785 | -35 | -0.7% | 92,300 |
| 2018/07/26 | 4,795 | 4,840 | 4,730 | 4,820 | +70 | +1.5% | 55,700 |
| 2018/07/25 | 4,800 | 4,815 | 4,720 | 4,750 | -65 | -1.3% | 81,500 |
| 2018/07/24 | 4,850 | 4,885 | 4,710 | 4,815 | -20 | -0.4% | 97,800 |
| 2018/07/23 | 4,770 | 4,855 | 4,740 | 4,835 | +80 | +1.7% | 79,000 |
| 2018/07/20 | 4,815 | 4,865 | 4,685 | 4,755 | -50 | -1% | 107,300 |
1651～
1700
件表示中 / 2601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 | 168,900円 | +17.5% | +25.5% | 0.00% | 56.26倍 | 12.42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 |
| ＫＡＤＯＫＡＷＡ | 385,000円 | +5.0% | +5.4% | 0.78% | 49.49倍 | 2.26倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 275,600円 | +7.3% | +15.5% | 1.42% | 21.21倍 | 3.46倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ビジョナル | 1,088,000円 | +20.2% | +14.2% | 0.00% | 30.27倍 | 7.41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 |
| 電通総研 | 656,000円 | +11.4% | +9.0% | 1.77% | 26.70倍 | 4.68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
