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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,184 | 1,196 | 1,155 | 1,182 | +1 | +0.1% | 128,500 |
| 2015/08/11 | 1,213 | 1,215 | 1,161 | 1,181 | -29 | -2.4% | 184,000 |
| 2015/08/10 | 1,213 | 1,245 | 1,175 | 1,210 | -20 | -1.6% | 241,600 |
| 2015/08/07 | 1,255 | 1,272 | 1,227 | 1,230 | -47 | -3.7% | 250,900 |
| 2015/08/06 | 1,280 | 1,334 | 1,272 | 1,277 | +10 | +0.8% | 287,900 |
| 2015/08/05 | 1,289 | 1,327 | 1,256 | 1,267 | -4 | -0.3% | 237,200 |
| 2015/08/04 | 1,270 | 1,286 | 1,230 | 1,271 | -25 | -1.9% | 284,400 |
| 2015/08/03 | 1,324 | 1,342 | 1,276 | 1,296 | -11 | -0.8% | 272,500 |
| 2015/07/31 | 1,350 | 1,399 | 1,290 | 1,307 | -52 | -3.8% | 395,200 |
| 2015/07/30 | 1,320 | 1,359 | 1,260 | 1,359 | +28 | +2.1% | 408,400 |
| 2015/07/29 | 1,435 | 1,436 | 1,321 | 1,331 | -83 | -5.9% | 559,300 |
| 2015/07/28 | 1,360 | 1,430 | 1,311 | 1,414 | +10 | +0.7% | 681,600 |
| 2015/07/27 | 1,413 | 1,466 | 1,381 | 1,404 | -8 | -0.6% | 1,229,500 |
| 2015/07/24 | 1,365 | 1,450 | 1,306 | 1,412 | +53 | +3.9% | 2,254,300 |
| 2015/07/23 | 1,243 | 1,360 | 1,210 | 1,359 | +121 | +9.8% | 1,333,000 |
| 2015/07/22 | 1,201 | 1,246 | 1,167 | 1,238 | +11 | +0.9% | 499,100 |
| 2015/07/21 | 1,230 | 1,274 | 1,201 | 1,227 | +26 | +2.2% | 773,700 |
| 2015/07/17 | 1,200 | 1,221 | 1,152 | 1,201 | +13 | +1.1% | 550,300 |
| 2015/07/16 | 1,097 | 1,232 | 1,097 | 1,188 | +87 | +7.9% | 1,075,700 |
| 2015/07/15 | 1,155 | 1,177 | 1,092 | 1,101 | -36 | -3.2% | 432,900 |
| 2015/07/14 | 1,157 | 1,222 | 1,124 | 1,137 | +22 | +2% | 1,031,000 |
| 2015/07/13 | 1,166 | 1,166 | 1,081 | 1,115 | +3 | +0.3% | 335,000 |
| 2015/07/10 | 1,226 | 1,244 | 1,075 | 1,112 | -68 | -5.8% | 778,300 |
| 2015/07/09 | 1,138 | 1,228 | 999 | 1,180 | -16 | -1.3% | 874,200 |
| 2015/07/08 | 1,270 | 1,365 | 1,143 | 1,196 | +27 | +2.3% | 3,309,800 |
| 2015/07/07 | 1,140 | 1,184 | 1,104 | 1,169 | +54 | +4.8% | 526,000 |
| 2015/07/06 | 1,120 | 1,148 | 1,060 | 1,115 | +11 | +1% | 448,700 |
| 2015/07/03 | 1,066 | 1,140 | 1,053 | 1,104 | +64 | +6.2% | 402,900 |
| 2015/07/02 | 1,076 | 1,090 | 1,013 | 1,040 | -36 | -3.3% | 161,500 |
| 2015/07/01 | 1,060 | 1,085 | 1,034 | 1,076 | +38 | +3.7% | 118,900 |
| 2015/06/30 | 1,015 | 1,056 | 1,015 | 1,038 | +25 | +2.5% | 129,100 |
| 2015/06/29 | 1,010 | 1,052 | 990 | 1,013 | -40 | -3.8% | 183,100 |
| 2015/06/26 | 1,074 | 1,111 | 1,040 | 1,053 | -19 | -1.8% | 152,500 |
| 2015/06/25 | 1,083 | 1,108 | 1,066 | 1,072 | -41 | -3.7% | 177,400 |
| 2015/06/24 | 1,180 | 1,185 | 1,101 | 1,113 | -39 | -3.4% | 290,000 |
| 2015/06/23 | 1,151 | 1,239 | 1,115 | 1,152 | +13 | +1.1% | 1,812,900 |
| 2015/06/22 | 989 | 1,139 | 989 | 1,139 | +150 | +15.2% | 1,038,400 |
| 2015/06/19 | 1,030 | 1,030 | 986 | 989 | -11 | -1.1% | 117,800 |
| 2015/06/18 | 1,048 | 1,049 | 995 | 1,000 | -28 | -2.7% | 251,300 |
| 2015/06/17 | 979 | 1,050 | 979 | 1,028 | +58 | +6% | 331,400 |
| 2015/06/16 | 1,070 | 1,070 | 965 | 970 | -90 | -8.5% | 412,500 |
| 2015/06/15 | 999 | 1,065 | 985 | 1,060 | +61 | +6.1% | 476,900 |
| 2015/06/12 | 937 | 1,015 | 936 | 999 | +65 | +7% | 295,500 |
| 2015/06/11 | 935 | 939 | 930 | 934 | +2 | +0.2% | 33,400 |
| 2015/06/10 | 945 | 963 | 930 | 932 | -18 | -1.9% | 71,700 |
| 2015/06/09 | 935 | 970 | 929 | 950 | +20 | +2.2% | 148,200 |
| 2015/06/08 | 925 | 936 | 925 | 930 | +5 | +0.5% | 44,100 |
| 2015/06/05 | 926 | 932 | 922 | 925 | -8 | -0.9% | 36,300 |
| 2015/06/04 | 923 | 939 | 923 | 933 | -5 | -0.5% | 48,500 |
| 2015/06/03 | 941 | 943 | 937 | 938 | -5 | -0.5% | 18,400 |
2451～
2500
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
