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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 25,750 | 26,100 | 25,470 | 25,680 | +305 | +1.2% | 226,900 |
2023/07/10 | 24,955 | 25,760 | 24,780 | 25,375 | +220 | +0.9% | 226,300 |
2023/07/07 | 25,035 | 25,360 | 24,855 | 25,155 | -335 | -1.3% | 247,100 |
2023/07/06 | 26,050 | 26,210 | 25,455 | 25,490 | -935 | -3.5% | 190,000 |
2023/07/05 | 26,500 | 26,580 | 26,285 | 26,425 | -230 | -0.9% | 131,900 |
2023/07/04 | 26,210 | 26,655 | 25,935 | 26,655 | +110 | +0.4% | 179,700 |
2023/07/03 | 26,400 | 26,600 | 26,030 | 26,545 | +350 | +1.3% | 171,800 |
2023/06/30 | 26,380 | 26,380 | 25,755 | 26,195 | -325 | -1.2% | 210,600 |
2023/06/29 | 25,720 | 26,680 | 25,700 | 26,520 | +1,065 | +4.2% | 369,900 |
2023/06/28 | 25,575 | 25,635 | 25,110 | 25,455 | +260 | +1% | 209,200 |
2023/06/27 | 25,145 | 25,525 | 24,835 | 25,195 | -215 | -0.8% | 250,900 |
2023/06/26 | 25,805 | 26,105 | 25,250 | 25,410 | -650 | -2.5% | 229,100 |
2023/06/23 | 27,785 | 27,785 | 25,960 | 26,060 | -1,335 | -4.9% | 309,200 |
2023/06/22 | 27,210 | 27,755 | 27,110 | 27,395 | -70 | -0.3% | 178,100 |
2023/06/21 | 27,335 | 27,670 | 27,140 | 27,465 | -60 | -0.2% | 185,400 |
2023/06/20 | 27,700 | 27,770 | 27,150 | 27,525 | -375 | -1.3% | 210,000 |
2023/06/19 | 28,745 | 28,745 | 27,530 | 27,900 | -200 | -0.7% | 246,100 |
2023/06/16 | 27,640 | 28,130 | 27,560 | 28,100 | +1,105 | +4.1% | 400,300 |
2023/06/15 | 26,685 | 27,385 | 26,655 | 26,995 | +510 | +1.9% | 402,200 |
2023/06/14 | 26,250 | 26,615 | 25,450 | 26,485 | +430 | +1.7% | 326,400 |
2023/06/13 | 26,220 | 26,590 | 25,850 | 26,055 | +550 | +2.2% | 261,900 |
2023/06/12 | 24,920 | 25,980 | 24,855 | 25,505 | +855 | +3.5% | 312,200 |
2023/06/09 | 25,155 | 25,555 | 24,500 | 24,650 | +15 | +0.1% | 273,300 |
2023/06/08 | 25,795 | 25,900 | 24,460 | 24,635 | -1,585 | -6% | 440,300 |
2023/06/07 | 26,500 | 26,590 | 25,815 | 26,220 | +115 | +0.4% | 299,600 |
2023/06/06 | 25,860 | 26,295 | 25,735 | 26,105 | +295 | +1.1% | 209,800 |
2023/06/05 | 25,600 | 25,825 | 24,920 | 25,810 | +540 | +2.1% | 200,000 |
2023/06/02 | 24,680 | 25,580 | 24,340 | 25,270 | +690 | +2.8% | 230,900 |
2023/06/01 | 24,500 | 24,790 | 24,240 | 24,580 | +120 | +0.5% | 138,600 |
2023/05/31 | 24,170 | 24,660 | 23,660 | 24,460 | +140 | +0.6% | 205,200 |
2023/05/30 | 24,000 | 24,390 | 23,730 | 24,320 | +90 | +0.4% | 158,500 |
2023/05/29 | 24,660 | 24,980 | 24,210 | 24,230 | +50 | +0.2% | 144,700 |
2023/05/26 | 24,250 | 24,600 | 23,980 | 24,180 | -120 | -0.5% | 146,600 |
2023/05/25 | 25,100 | 25,110 | 24,220 | 24,300 | -500 | -2% | 135,300 |
2023/05/24 | 25,010 | 25,180 | 24,660 | 24,800 | -480 | -1.9% | 128,900 |
2023/05/23 | 25,520 | 26,180 | 25,070 | 25,280 | +230 | +0.9% | 265,300 |
2023/05/22 | 25,220 | 25,220 | 24,440 | 25,050 | -150 | -0.6% | 176,500 |
2023/05/19 | 25,030 | 25,670 | 24,900 | 25,200 | +410 | +1.7% | 217,100 |
2023/05/18 | 25,230 | 25,350 | 24,750 | 24,790 | -330 | -1.3% | 147,300 |
2023/05/17 | 25,330 | 25,370 | 24,920 | 25,120 | -300 | -1.2% | 130,600 |
2023/05/16 | 25,520 | 25,730 | 25,050 | 25,420 | +50 | +0.2% | 158,600 |
2023/05/15 | 24,900 | 25,490 | 24,890 | 25,370 | +480 | +1.9% | 163,500 |
2023/05/12 | 24,810 | 24,990 | 24,550 | 24,890 | +80 | +0.3% | 111,500 |
201~
250
件表示中 / 2321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 | 1,743,500円 | +29.5% | -3.3% | 0.00% | 42.03倍 | 9.66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 |
マネフォワード | 576,200円 | +30.0% | - | 0.00% | - | 11.29倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
ビジョナル | 797,000円 | +18.0% | +13.5% | 0.00% | 28.60倍 | 6.76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 |
メルカリ | 188,000円 | +10.4% | - | 0.00% | 25.66倍 | 5.00倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
GMO | 268,300円 | +4.4% | +4.5% | 2.09% | 17.80倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム