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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 24,800 | 25,200 | 24,680 | 24,810 | +360 | +1.5% | 161,500 |
2023/05/10 | 24,730 | 24,890 | 24,260 | 24,450 | -10 | ±0% | 185,700 |
2023/05/09 | 23,800 | 24,460 | 23,730 | 24,460 | +630 | +2.6% | 201,100 |
2023/05/08 | 24,710 | 24,810 | 23,820 | 23,830 | -870 | -3.5% | 215,200 |
2023/05/02 | 24,080 | 24,740 | 24,020 | 24,700 | +240 | +1% | 178,300 |
2023/05/01 | 25,080 | 25,220 | 24,250 | 24,460 | -690 | -2.7% | 265,200 |
2023/04/28 | 24,750 | 25,150 | 24,410 | 25,150 | +900 | +3.7% | 353,900 |
2023/04/27 | 23,450 | 24,330 | 23,420 | 24,250 | +900 | +3.9% | 520,300 |
2023/04/26 | 24,080 | 24,150 | 23,310 | 23,350 | -1,060 | -4.3% | 353,100 |
2023/04/25 | 25,010 | 25,110 | 24,250 | 24,410 | -840 | -3.3% | 367,600 |
2023/04/24 | 26,430 | 26,430 | 25,150 | 25,250 | -860 | -3.3% | 298,800 |
2023/04/21 | 26,300 | 26,660 | 26,060 | 26,110 | -460 | -1.7% | 207,100 |
2023/04/20 | 26,660 | 26,970 | 26,550 | 26,570 | -140 | -0.5% | 168,200 |
2023/04/19 | 27,180 | 27,380 | 26,650 | 26,710 | -780 | -2.8% | 291,000 |
2023/04/18 | 27,200 | 27,530 | 26,760 | 27,490 | +610 | +2.3% | 296,000 |
2023/04/17 | 27,500 | 27,500 | 26,830 | 26,880 | -630 | -2.3% | 329,300 |
2023/04/14 | 26,980 | 27,900 | 26,880 | 27,510 | +870 | +3.3% | 604,400 |
2023/04/13 | 24,900 | 26,640 | 24,830 | 26,640 | +1,620 | +6.5% | 592,800 |
2023/04/12 | 25,900 | 26,030 | 24,650 | 25,020 | -850 | -3.3% | 607,000 |
2023/04/11 | 24,840 | 26,990 | 24,700 | 25,870 | +3,530 | +15.8% | 1,578,000 |
2023/04/10 | 22,200 | 22,740 | 22,050 | 22,340 | +50 | +0.2% | 208,400 |
2023/04/07 | 22,960 | 23,160 | 22,020 | 22,290 | -560 | -2.5% | 248,800 |
2023/04/06 | 22,550 | 23,020 | 22,480 | 22,850 | -30 | -0.1% | 141,700 |
2023/04/05 | 23,090 | 23,260 | 22,800 | 22,880 | -200 | -0.9% | 142,500 |
2023/04/04 | 23,810 | 23,810 | 23,070 | 23,080 | -750 | -3.1% | 209,900 |
2023/04/03 | 23,770 | 24,420 | 23,750 | 23,830 | +370 | +1.6% | 231,800 |
2023/03/31 | 23,800 | 23,890 | 23,350 | 23,460 | -70 | -0.3% | 140,300 |
2023/03/30 | 24,120 | 24,150 | 23,380 | 23,530 | -390 | -1.6% | 132,600 |
2023/03/29 | 23,170 | 23,920 | 23,000 | 23,920 | +620 | +2.7% | 172,600 |
2023/03/28 | 22,990 | 23,470 | 22,570 | 23,300 | -20 | -0.1% | 244,600 |
2023/03/27 | 23,300 | 23,520 | 23,120 | 23,320 | +100 | +0.4% | 113,800 |
2023/03/24 | 23,200 | 23,380 | 22,810 | 23,220 | ±0 | ±0% | 124,900 |
2023/03/23 | 22,860 | 23,250 | 22,200 | 23,220 | -30 | -0.1% | 256,800 |
2023/03/22 | 23,300 | 23,760 | 23,100 | 23,250 | +140 | +0.6% | 221,200 |
2023/03/20 | 24,140 | 24,400 | 23,110 | 23,110 | -840 | -3.5% | 202,000 |
2023/03/17 | 22,940 | 23,950 | 22,750 | 23,950 | +1,460 | +6.5% | 333,400 |
2023/03/16 | 21,700 | 22,700 | 21,620 | 22,490 | +630 | +2.9% | 226,800 |
2023/03/15 | 22,870 | 22,870 | 21,810 | 21,860 | -660 | -2.9% | 181,400 |
2023/03/14 | 22,610 | 23,180 | 22,480 | 22,520 | -140 | -0.6% | 203,700 |
2023/03/13 | 21,780 | 22,660 | 21,660 | 22,660 | +660 | +3% | 149,900 |
2023/03/10 | 22,640 | 22,640 | 22,000 | 22,000 | -640 | -2.8% | 159,500 |
2023/03/09 | 22,880 | 22,900 | 22,230 | 22,640 | -70 | -0.3% | 149,400 |
2023/03/08 | 22,440 | 22,960 | 22,370 | 22,710 | -130 | -0.6% | 106,700 |
2023/03/07 | 22,540 | 23,010 | 22,530 | 22,840 | +170 | +0.7% | 114,700 |
2023/03/06 | 22,840 | 23,040 | 22,510 | 22,670 | +130 | +0.6% | 167,400 |
2023/03/03 | 22,330 | 22,660 | 22,190 | 22,540 | +380 | +1.7% | 146,100 |
2023/03/02 | 22,220 | 22,420 | 21,950 | 22,160 | -160 | -0.7% | 108,100 |
2023/03/01 | 22,560 | 22,800 | 22,210 | 22,320 | -230 | -1% | 142,800 |
2023/02/28 | 22,000 | 22,570 | 21,950 | 22,550 | +650 | +3% | 176,300 |
2023/02/27 | 21,890 | 21,940 | 21,590 | 21,900 | -310 | -1.4% | 138,700 |
251~
300
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