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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,212 | 1,262 | 1,211 | 1,235 | +39 | +3.3% | 75,300 |
| 2017/03/31 | 1,190 | 1,216 | 1,184 | 1,196 | +22 | +1.9% | 32,900 |
| 2017/03/30 | 1,182 | 1,194 | 1,174 | 1,174 | -22 | -1.8% | 24,800 |
| 2017/03/29 | 1,177 | 1,200 | 1,177 | 1,196 | +31 | +2.7% | 18,000 |
| 2017/03/28 | 1,180 | 1,185 | 1,163 | 1,165 | -15 | -1.3% | 24,600 |
| 2017/03/27 | 1,182 | 1,198 | 1,111 | 1,180 | +1 | +0.1% | 51,300 |
| 2017/03/24 | 1,180 | 1,190 | 1,170 | 1,179 | ±0 | ±0% | 55,500 |
| 2017/03/23 | 1,183 | 1,191 | 1,177 | 1,179 | -4 | -0.3% | 13,000 |
| 2017/03/22 | 1,185 | 1,189 | 1,182 | 1,183 | -13 | -1.1% | 18,100 |
| 2017/03/21 | 1,176 | 1,200 | 1,176 | 1,196 | +17 | +1.4% | 34,700 |
| 2017/03/17 | 1,201 | 1,201 | 1,161 | 1,179 | -19 | -1.6% | 66,000 |
| 2017/03/16 | 1,188 | 1,211 | 1,180 | 1,198 | +13 | +1.1% | 43,300 |
| 2017/03/15 | 1,215 | 1,219 | 1,181 | 1,185 | -30 | -2.5% | 74,800 |
| 2017/03/14 | 1,224 | 1,239 | 1,210 | 1,215 | -9 | -0.7% | 62,400 |
| 2017/03/13 | 1,284 | 1,290 | 1,223 | 1,224 | -66 | -5.1% | 62,600 |
| 2017/03/10 | 1,305 | 1,305 | 1,283 | 1,290 | -8 | -0.6% | 37,200 |
| 2017/03/09 | 1,296 | 1,300 | 1,282 | 1,298 | +1 | +0.1% | 31,100 |
| 2017/03/08 | 1,310 | 1,310 | 1,295 | 1,297 | -3 | -0.2% | 33,900 |
| 2017/03/07 | 1,311 | 1,326 | 1,300 | 1,300 | -9 | -0.7% | 65,900 |
| 2017/03/06 | 1,276 | 1,309 | 1,272 | 1,309 | +46 | +3.6% | 56,600 |
| 2017/03/03 | 1,279 | 1,284 | 1,262 | 1,263 | -9 | -0.7% | 26,600 |
| 2017/03/02 | 1,286 | 1,290 | 1,271 | 1,272 | -14 | -1.1% | 47,300 |
| 2017/03/01 | 1,290 | 1,298 | 1,266 | 1,286 | -8 | -0.6% | 45,800 |
| 2017/02/28 | 1,269 | 1,303 | 1,265 | 1,294 | +36 | +2.9% | 55,900 |
| 2017/02/27 | 1,267 | 1,267 | 1,235 | 1,258 | -2 | -0.2% | 14,400 |
| 2017/02/24 | 1,237 | 1,265 | 1,237 | 1,260 | +19 | +1.5% | 21,400 |
| 2017/02/23 | 1,232 | 1,244 | 1,230 | 1,241 | +1 | +0.1% | 27,800 |
| 2017/02/22 | 1,232 | 1,243 | 1,230 | 1,240 | +2 | +0.2% | 41,400 |
| 2017/02/21 | 1,253 | 1,253 | 1,236 | 1,238 | -10 | -0.8% | 24,200 |
| 2017/02/20 | 1,254 | 1,255 | 1,248 | 1,248 | ±0 | ±0% | 15,100 |
| 2017/02/17 | 1,248 | 1,257 | 1,241 | 1,248 | -11 | -0.9% | 15,400 |
| 2017/02/16 | 1,247 | 1,265 | 1,232 | 1,259 | +5 | +0.4% | 34,600 |
| 2017/02/15 | 1,287 | 1,287 | 1,247 | 1,254 | -4 | -0.3% | 43,200 |
| 2017/02/14 | 1,292 | 1,292 | 1,256 | 1,258 | -22 | -1.7% | 37,200 |
| 2017/02/13 | 1,278 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 22,300 |
| 2017/02/10 | 1,298 | 1,298 | 1,273 | 1,275 | -17 | -1.3% | 36,800 |
| 2017/02/09 | 1,295 | 1,306 | 1,291 | 1,292 | -17 | -1.3% | 16,400 |
| 2017/02/08 | 1,300 | 1,312 | 1,291 | 1,309 | +23 | +1.8% | 32,900 |
| 2017/02/07 | 1,308 | 1,308 | 1,280 | 1,286 | -20 | -1.5% | 20,500 |
| 2017/02/06 | 1,295 | 1,306 | 1,285 | 1,306 | +26 | +2% | 24,900 |
| 2017/02/03 | 1,267 | 1,295 | 1,265 | 1,280 | +21 | +1.7% | 23,700 |
| 2017/02/02 | 1,277 | 1,297 | 1,255 | 1,259 | -6 | -0.5% | 40,400 |
| 2017/02/01 | 1,277 | 1,278 | 1,225 | 1,265 | -27 | -2.1% | 68,000 |
| 2017/01/31 | 1,300 | 1,305 | 1,291 | 1,292 | -20 | -1.5% | 20,900 |
| 2017/01/30 | 1,320 | 1,328 | 1,304 | 1,312 | +8 | +0.6% | 31,400 |
| 2017/01/27 | 1,335 | 1,335 | 1,290 | 1,304 | -31 | -2.3% | 31,200 |
| 2017/01/26 | 1,309 | 1,335 | 1,305 | 1,335 | +35 | +2.7% | 96,100 |
| 2017/01/25 | 1,305 | 1,313 | 1,290 | 1,300 | +4 | +0.3% | 28,900 |
| 2017/01/24 | 1,271 | 1,299 | 1,257 | 1,296 | +40 | +3.2% | 53,800 |
| 2017/01/23 | 1,283 | 1,283 | 1,256 | 1,256 | -13 | -1% | 18,300 |
2051～
2100
件表示中 / 2632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 | 157,100円 | +17.5% | +34.8% | 0.00% | 52.35倍 | 11.55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ＪＳＡ | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44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 | 390,300円 | +6.3% | +28.0% | 1.47% | 22.05倍 | 4.59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 |
| Ｕ－ＮＥＸＴ | 215,000円 | +10.2% | +5.9% | 0.65% | 23.22倍 | 4.31倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| 東 映 | 525,000円 | -4.3% | -16.2% | 0.23% | 22.62倍 | 1.24倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
