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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,000 | 1,095 | 999 | 1,076 | +70 | +7% | 342,400 |
| 2015/02/06 | 1,012 | 1,025 | 977 | 1,006 | -17 | -1.7% | 293,400 |
| 2015/02/05 | 1,013 | 1,031 | 965 | 1,023 | -20 | -1.9% | 427,600 |
| 2015/02/04 | 1,100 | 1,100 | 1,035 | 1,043 | -16 | -1.5% | 212,900 |
| 2015/02/03 | 1,098 | 1,131 | 1,030 | 1,059 | +17 | +1.6% | 446,600 |
| 2015/02/02 | 1,101 | 1,119 | 1,031 | 1,042 | -113 | -9.8% | 332,300 |
| 2015/01/30 | 1,101 | 1,209 | 1,101 | 1,155 | +24 | +2.1% | 325,500 |
| 2015/01/29 | 1,204 | 1,214 | 1,100 | 1,131 | -95 | -7.7% | 496,600 |
| 2015/01/28 | 1,310 | 1,370 | 1,180 | 1,226 | -104 | -7.8% | 507,800 |
| 2015/01/27 | 1,306 | 1,380 | 1,284 | 1,330 | +54 | +4.2% | 576,000 |
| 2015/01/26 | 1,320 | 1,332 | 1,266 | 1,276 | -74 | -5.5% | 546,000 |
| 2015/01/23 | 1,400 | 1,410 | 1,340 | 1,350 | -18 | -1.3% | 519,500 |
| 2015/01/22 | 1,426 | 1,440 | 1,326 | 1,368 | -78 | -5.4% | 877,500 |
| 2015/01/21 | 1,346 | 1,538 | 1,340 | 1,446 | +102 | +7.6% | 4,083,000 |
| 2015/01/20 | 1,366 | 1,400 | 1,306 | 1,344 | -36 | -2.6% | 1,099,500 |
| 2015/01/19 | 1,580 | 1,582 | 1,350 | 1,380 | -148 | -9.7% | 2,087,500 |
| 2015/01/16 | 1,600 | 1,676 | 1,454 | 1,528 | -96 | -5.9% | 5,432,500 |
| 2015/01/15 | 1,382 | 1,712 | 1,370 | 1,624 | +194 | +13.6% | 15,962,000 |
| 2015/01/14 | 1,430 | 1,430 | 1,408 | 1,430 | +200 | +16.3% | 1,625,500 |
| 2015/01/13 | 1,230 | 1,230 | 1,230 | 1,230 | +200 | +19.4% | 161,000 |
| 2015/01/09 | 1,002 | 1,042 | 989 | 1,030 | +43 | +4.4% | 409,000 |
| 2015/01/08 | 1,040 | 1,042 | 982 | 987 | -37 | -3.6% | 436,500 |
| 2015/01/07 | 1,106 | 1,126 | 1,018 | 1,024 | -62 | -5.7% | 860,500 |
| 2015/01/06 | 1,052 | 1,094 | 996 | 1,086 | +28 | +2.6% | 855,500 |
| 2015/01/05 | 985 | 1,058 | 968 | 1,058 | +90 | +9.3% | 532,000 |
| 2014/12/30 | 994 | 1,024 | 961 | 968 | -46 | -4.5% | 492,500 |
| 2014/12/29 | 982 | 1,066 | 965 | 1,014 | +58 | +6.1% | 1,106,000 |
| 2014/12/26 | 920 | 956 | 905 | 956 | +50 | +5.5% | 501,500 |
| 2014/12/25 | 937 | 946 | 895 | 906 | -87 | -8.8% | 844,000 |
| 2014/12/24 | 1,042 | 1,054 | 984 | 993 | -49 | -4.7% | 658,500 |
| 2014/12/22 | 1,084 | 1,136 | 1,040 | 1,042 | ±0 | ±0% | 997,000 |
| 2014/12/19 | 1,072 | 1,092 | 1,028 | 1,042 | -14 | -1.3% | 593,500 |
| 2014/12/18 | 1,062 | 1,098 | 1,016 | 1,056 | +30 | +2.9% | 820,500 |
| 2014/12/17 | 1,080 | 1,116 | 1,016 | 1,026 | -64 | -5.9% | 736,500 |
| 2014/12/16 | 1,174 | 1,188 | 1,086 | 1,090 | -104 | -8.7% | 821,500 |
| 2014/12/15 | 1,048 | 1,244 | 1,030 | 1,194 | +150 | +14.4% | 3,319,000 |
| 2014/12/12 | 1,030 | 1,088 | 1,020 | 1,044 | +4 | +0.4% | 667,500 |
| 2014/12/11 | 1,130 | 1,162 | 1,030 | 1,040 | -120 | -10.3% | 1,744,500 |
| 2014/12/10 | 1,046 | 1,186 | 1,024 | 1,160 | +154 | +15.3% | 4,593,000 |
| 2014/12/09 | 1,114 | 1,144 | 980 | 1,006 | -148 | -12.8% | 2,119,000 |
| 2014/12/08 | 1,326 | 1,330 | 1,154 | 1,154 | -200 | -14.8% | 1,176,000 |
| 2014/12/05 | 1,376 | 1,416 | 1,332 | 1,354 | +4 | +0.3% | 724,500 |
| 2014/12/04 | 1,344 | 1,384 | 1,328 | 1,350 | -14 | -1% | 723,500 |
| 2014/12/03 | 1,416 | 1,434 | 1,360 | 1,364 | -38 | -2.7% | 1,082,000 |
| 2014/12/02 | 1,510 | 1,528 | 1,380 | 1,402 | -132 | -8.6% | 2,287,000 |
| 2014/12/01 | 1,498 | 1,620 | 1,448 | 1,534 | +60 | +4.1% | 6,201,000 |
| 2014/11/28 | 1,376 | 1,484 | 1,304 | 1,474 | +118 | +8.7% | 3,912,000 |
| 2014/11/27 | 1,410 | 1,446 | 1,290 | 1,356 | -44 | -3.1% | 1,772,000 |
| 2014/11/26 | 1,454 | 1,532 | 1,370 | 1,400 | -80 | -5.4% | 2,648,500 |
| 2014/11/25 | 1,366 | 1,514 | 1,346 | 1,480 | +98 | +7.1% | 6,264,000 |
2501～
2550
件表示中 / 2556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 | 137,600円 | +17.5% | +25.5% | 0.00% | 45.84倍 | 10.11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 |
| メルカリ | 226,500円 | +6.7% | +33.6% | 0.00% | 25.97倍 | 4.63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 |
| 東 映 | 503,000円 | +0.2% | -1.7% | 0.36% | 23.24倍 | 1.27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 |
| ＧＭＯ | 338,400円 | +6.3% | +28.0% | 1.33% | 19.31倍 | 4.03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 | 202,100円 | +10.2% | +5.9% | 0.69% | 21.83倍 | 4.06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 |
市場注目の銘柄
チャート関連のコラム
