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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 5,000 | 5,200 | 4,970 | 5,070 | +20 | +0.4% | 125,100 |
| 2018/05/08 | 5,160 | 5,180 | 5,040 | 5,050 | -180 | -3.4% | 121,400 |
| 2018/05/07 | 5,180 | 5,270 | 5,130 | 5,230 | +80 | +1.6% | 175,400 |
| 2018/05/02 | 5,100 | 5,220 | 5,040 | 5,150 | +80 | +1.6% | 162,600 |
| 2018/05/01 | 5,030 | 5,180 | 4,905 | 5,070 | -20 | -0.4% | 162,800 |
| 2018/04/27 | 4,945 | 5,120 | 4,920 | 5,090 | +160 | +3.2% | 153,400 |
| 2018/04/26 | 4,985 | 5,030 | 4,825 | 4,930 | -80 | -1.6% | 142,900 |
| 2018/04/25 | 4,860 | 5,030 | 4,825 | 5,010 | +55 | +1.1% | 109,900 |
| 2018/04/24 | 5,050 | 5,120 | 4,920 | 4,955 | -95 | -1.9% | 131,700 |
| 2018/04/23 | 5,110 | 5,150 | 4,815 | 5,050 | -120 | -2.3% | 249,000 |
| 2018/04/20 | 5,060 | 5,290 | 4,950 | 5,170 | +220 | +4.4% | 402,500 |
| 2018/04/19 | 4,910 | 5,070 | 4,825 | 4,950 | +175 | +3.7% | 536,900 |
| 2018/04/18 | 4,485 | 4,775 | 4,405 | 4,775 | +175 | +3.8% | 361,800 |
| 2018/04/17 | 4,530 | 4,760 | 3,990 | 4,600 | -20 | -0.4% | 1,119,300 |
| 2018/04/16 | 5,420 | 5,440 | 4,620 | 4,620 | -1,000 | -17.8% | 800,100 |
| 2018/04/13 | 5,630 | 5,640 | 5,460 | 5,620 | +90 | +1.6% | 151,500 |
| 2018/04/12 | 5,400 | 5,670 | 5,400 | 5,530 | +70 | +1.3% | 156,200 |
| 2018/04/11 | 5,750 | 5,850 | 5,360 | 5,460 | -200 | -3.5% | 313,100 |
| 2018/04/10 | 5,570 | 5,680 | 5,400 | 5,660 | +160 | +2.9% | 139,500 |
| 2018/04/09 | 5,360 | 5,600 | 5,320 | 5,500 | +40 | +0.7% | 183,000 |
| 2018/04/06 | 5,580 | 5,630 | 5,430 | 5,460 | -150 | -2.7% | 185,700 |
| 2018/04/05 | 5,840 | 5,840 | 5,500 | 5,610 | -230 | -3.9% | 399,700 |
| 2018/04/04 | 5,670 | 5,890 | 5,570 | 5,840 | +300 | +5.4% | 376,200 |
| 2018/04/03 | 5,440 | 5,620 | 5,340 | 5,540 | ±0 | ±0% | 180,600 |
| 2018/04/02 | 5,600 | 5,720 | 5,420 | 5,540 | +50 | +0.9% | 269,400 |
| 2018/03/30 | 5,290 | 5,530 | 5,210 | 5,490 | +260 | +5% | 217,100 |
| 2018/03/29 | 5,430 | 5,430 | 5,210 | 5,230 | -70 | -1.3% | 117,900 |
| 2018/03/28 | 5,190 | 5,420 | 5,180 | 5,300 | +10 | +0.2% | 138,700 |
| 2018/03/27 | 5,590 | 5,590 | 5,220 | 5,290 | +100 | +1.9% | 244,300 |
| 2018/03/26 | 5,120 | 5,240 | 4,950 | 5,190 | -10 | -0.2% | 176,000 |
| 2018/03/23 | 5,170 | 5,300 | 5,050 | 5,200 | -210 | -3.9% | 181,100 |
| 2018/03/22 | 5,450 | 5,520 | 5,290 | 5,410 | +90 | +1.7% | 123,500 |
| 2018/03/20 | 5,190 | 5,400 | 5,110 | 5,320 | ±0 | ±0% | 188,900 |
| 2018/03/19 | 5,600 | 5,670 | 5,210 | 5,320 | -330 | -5.8% | 313,400 |
| 2018/03/16 | 5,520 | 5,650 | 5,490 | 5,650 | +230 | +4.2% | 341,500 |
| 2018/03/15 | 5,100 | 5,430 | 5,030 | 5,420 | +435 | +8.7% | 313,700 |
| 2018/03/14 | 4,970 | 5,250 | 4,945 | 4,985 | +10 | +0.2% | 252,200 |
| 2018/03/13 | 4,695 | 4,990 | 4,685 | 4,975 | +275 | +5.9% | 185,000 |
| 2018/03/12 | 4,810 | 4,840 | 4,610 | 4,700 | -40 | -0.8% | 108,300 |
| 2018/03/09 | 4,850 | 4,895 | 4,700 | 4,740 | +15 | +0.3% | 110,400 |
| 2018/03/08 | 4,680 | 4,810 | 4,635 | 4,725 | +35 | +0.7% | 73,200 |
| 2018/03/07 | 4,700 | 4,740 | 4,580 | 4,690 | -65 | -1.4% | 102,500 |
| 2018/03/06 | 4,830 | 4,855 | 4,655 | 4,755 | +210 | +4.6% | 116,700 |
| 2018/03/05 | 4,985 | 5,020 | 4,495 | 4,545 | -495 | -9.8% | 289,500 |
| 2018/03/02 | 4,940 | 5,130 | 4,900 | 5,040 | ±0 | ±0% | 108,200 |
| 2018/03/01 | 5,040 | 5,040 | 4,910 | 5,040 | +55 | +1.1% | 169,600 |
| 2018/02/28 | 4,970 | 5,150 | 4,925 | 4,985 | -85 | -1.7% | 156,500 |
| 2018/02/27 | 5,020 | 5,120 | 4,865 | 5,070 | +20 | +0.4% | 228,900 |
| 2018/02/26 | 5,150 | 5,230 | 5,030 | 5,050 | +115 | +2.3% | 231,700 |
| 2018/02/23 | 4,855 | 5,050 | 4,805 | 4,935 | +215 | +4.6% | 276,800 |
1751～
1800
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 | 172,300円 | +17.5% | +25.5% | 0.00% | 57.39倍 | 12.67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 | 384,600円 | +5.0% | +5.4% | 0.78% | 49.44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 | 281,700円 | +7.3% | +15.5% | 1.38% | 21.68倍 | 3.54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 | 1,089,000円 | +20.2% | +14.2% | 0.00% | 30.30倍 | 7.42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 | 661,000円 | +11.4% | +9.0% | 1.75% | 26.90倍 | 4.72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
