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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 26,050 | 26,960 | 25,875 | 26,470 | +100 | +0.4% | 200,900 |
2023/09/21 | 26,175 | 26,495 | 25,735 | 26,370 | +95 | +0.4% | 232,300 |
2023/09/20 | 26,660 | 26,815 | 26,115 | 26,275 | -750 | -2.8% | 225,100 |
2023/09/19 | 27,640 | 27,825 | 26,825 | 27,025 | -805 | -2.9% | 169,400 |
2023/09/15 | 27,905 | 27,995 | 27,480 | 27,830 | +195 | +0.7% | 171,000 |
2023/09/14 | 27,400 | 27,890 | 27,255 | 27,635 | +90 | +0.3% | 143,700 |
2023/09/13 | 27,700 | 28,045 | 27,355 | 27,545 | -580 | -2.1% | 151,400 |
2023/09/12 | 27,950 | 28,225 | 27,655 | 28,125 | +345 | +1.2% | 120,200 |
2023/09/11 | 28,440 | 28,665 | 27,650 | 27,780 | -775 | -2.7% | 159,400 |
2023/09/08 | 28,505 | 29,475 | 28,480 | 28,555 | -165 | -0.6% | 230,000 |
2023/09/07 | 29,300 | 29,315 | 28,515 | 28,720 | -715 | -2.4% | 178,000 |
2023/09/06 | 29,320 | 29,455 | 28,970 | 29,435 | +30 | +0.1% | 125,400 |
2023/09/05 | 29,085 | 29,655 | 29,070 | 29,405 | +335 | +1.2% | 176,000 |
2023/09/04 | 29,610 | 29,715 | 28,925 | 29,070 | -820 | -2.7% | 220,000 |
2023/09/01 | 30,190 | 30,190 | 29,640 | 29,890 | -110 | -0.4% | 150,300 |
2023/08/31 | 29,895 | 30,290 | 29,460 | 30,000 | +305 | +1% | 214,000 |
2023/08/30 | 30,730 | 30,730 | 29,475 | 29,695 | -435 | -1.4% | 318,100 |
2023/08/29 | 30,100 | 30,340 | 29,870 | 30,130 | +165 | +0.6% | 200,700 |
2023/08/28 | 29,905 | 30,030 | 29,785 | 29,965 | +60 | +0.2% | 87,300 |
2023/08/25 | 29,390 | 30,050 | 29,285 | 29,905 | +15 | +0.1% | 143,000 |
2023/08/24 | 30,360 | 30,400 | 29,665 | 29,890 | -95 | -0.3% | 127,900 |
2023/08/23 | 30,000 | 30,170 | 29,875 | 29,985 | -10 | ±0% | 103,700 |
2023/08/22 | 30,130 | 30,230 | 29,840 | 29,995 | +70 | +0.2% | 103,700 |
2023/08/21 | 30,000 | 30,090 | 29,650 | 29,925 | -75 | -0.3% | 96,500 |
2023/08/18 | 29,490 | 30,120 | 29,260 | 30,000 | -60 | -0.2% | 156,700 |
2023/08/17 | 30,210 | 30,420 | 29,540 | 30,060 | -800 | -2.6% | 228,200 |
2023/08/16 | 31,520 | 31,880 | 30,810 | 30,860 | -730 | -2.3% | 154,500 |
2023/08/15 | 31,500 | 31,660 | 31,150 | 31,590 | +450 | +1.4% | 113,000 |
2023/08/14 | 31,100 | 31,460 | 30,790 | 31,140 | +180 | +0.6% | 144,000 |
2023/08/10 | 31,600 | 31,750 | 30,500 | 30,960 | -1,060 | -3.3% | 344,200 |
2023/08/09 | 32,030 | 32,210 | 31,820 | 32,020 | -110 | -0.3% | 108,900 |
2023/08/08 | 32,870 | 32,990 | 32,010 | 32,130 | -620 | -1.9% | 136,900 |
2023/08/07 | 32,250 | 32,770 | 32,030 | 32,750 | -50 | -0.2% | 123,400 |
2023/08/04 | 31,820 | 32,830 | 31,450 | 32,800 | +950 | +3% | 212,400 |
2023/08/03 | 31,890 | 32,150 | 31,630 | 31,850 | -510 | -1.6% | 267,500 |
2023/08/02 | 33,400 | 33,590 | 32,070 | 32,360 | -1,470 | -4.3% | 333,800 |
2023/08/01 | 33,830 | 34,460 | 33,520 | 33,830 | +230 | +0.7% | 268,500 |
2023/07/31 | 32,900 | 33,660 | 32,610 | 33,600 | +1,250 | +3.9% | 325,100 |
2023/07/28 | 32,120 | 32,620 | 31,620 | 32,350 | -340 | -1% | 356,200 |
2023/07/27 | 32,500 | 32,900 | 32,160 | 32,690 | +80 | +0.2% | 241,500 |
2023/07/26 | 32,510 | 32,660 | 31,550 | 32,610 | +620 | +1.9% | 296,900 |
2023/07/25 | 31,400 | 32,160 | 31,210 | 31,990 | +550 | +1.7% | 260,400 |
2023/07/24 | 31,780 | 31,940 | 31,050 | 31,440 | -30 | -0.1% | 425,000 |
2023/07/21 | 31,990 | 32,100 | 30,950 | 31,470 | -740 | -2.3% | 479,800 |
2023/07/20 | 33,150 | 33,170 | 32,090 | 32,210 | -840 | -2.5% | 619,100 |
2023/07/19 | 32,440 | 33,840 | 32,350 | 33,050 | +1,020 | +3.2% | 1,131,400 |
2023/07/18 | 32,010 | 32,940 | 30,970 | 32,030 | +720 | +2.3% | 1,307,000 |
2023/07/14 | 28,000 | 31,310 | 27,795 | 31,310 | +5,005 | +19% | 1,811,800 |
2023/07/13 | 25,475 | 26,410 | 25,325 | 26,305 | +1,110 | +4.4% | 392,400 |
2023/07/12 | 25,680 | 25,680 | 25,170 | 25,195 | -485 | -1.9% | 197,100 |
151~
200
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 | 1,396,000円 | +29.5% | -3.3% | 0.00% | 33.66倍 | 7.74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 | 92,700円 | +1.2% | -3.4% | 2.37% | 14.58倍 | 0.97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 | 292,300円 | +29.5% | +19.3% | 2.39% | 22.93倍 | 4.02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 | 609,000円 | +28.3% | +156.5% | 0.07% | 173.95倍 | 23.81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 | 201,300円 | -0.5% | -28.7% | 2.98% | 13.63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