シャノンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 827 | 835 | 812 | 835 | +9 | +1.1% | 7,100 |
| 2022/11/17 | 813 | 833 | 810 | 826 | -7 | -0.8% | 7,400 |
| 2022/11/16 | 835 | 835 | 806 | 833 | ±0 | ±0% | 4,700 |
| 2022/11/15 | 793 | 833 | 773 | 833 | +32 | +4% | 24,700 |
| 2022/11/14 | 818 | 822 | 800 | 801 | -13 | -1.6% | 3,800 |
| 2022/11/11 | 835 | 835 | 784 | 814 | +14 | +1.8% | 15,800 |
| 2022/11/10 | 796 | 800 | 765 | 800 | -13 | -1.6% | 26,600 |
| 2022/11/09 | 854 | 854 | 813 | 813 | -47 | -5.5% | 11,900 |
| 2022/11/08 | 901 | 901 | 855 | 860 | -37 | -4.1% | 13,100 |
| 2022/11/07 | 965 | 965 | 894 | 897 | -71 | -7.3% | 18,400 |
| 2022/11/04 | 962 | 968 | 961 | 968 | ±0 | ±0% | 1,500 |
| 2022/11/02 | 968 | 974 | 968 | 968 | -15 | -1.5% | 2,600 |
| 2022/11/01 | 994 | 997 | 980 | 983 | -30 | -3% | 5,200 |
| 2022/10/31 | 1,021 | 1,022 | 1,012 | 1,013 | -7 | -0.7% | 3,400 |
| 2022/10/28 | 1,035 | 1,035 | 1,019 | 1,020 | -8 | -0.8% | 1,700 |
| 2022/10/27 | 1,049 | 1,049 | 1,028 | 1,028 | -21 | -2% | 2,700 |
| 2022/10/26 | 1,047 | 1,050 | 1,023 | 1,049 | +23 | +2.2% | 4,100 |
| 2022/10/25 | 1,014 | 1,035 | 1,014 | 1,026 | +9 | +0.9% | 2,500 |
| 2022/10/24 | 1,020 | 1,047 | 1,003 | 1,017 | -3 | -0.3% | 4,600 |
| 2022/10/21 | 990 | 1,020 | 990 | 1,020 | +11 | +1.1% | 2,700 |
| 2022/10/20 | 1,015 | 1,020 | 999 | 1,009 | -1 | -0.1% | 3,100 |
| 2022/10/19 | 1,011 | 1,011 | 1,002 | 1,010 | +10 | +1% | 4,500 |
| 2022/10/18 | 991 | 1,000 | 987 | 1,000 | +10 | +1% | 4,800 |
| 2022/10/17 | 991 | 1,002 | 988 | 990 | +2 | +0.2% | 2,500 |
| 2022/10/14 | 995 | 1,008 | 980 | 988 | -4 | -0.4% | 3,300 |
| 2022/10/13 | 1,006 | 1,006 | 980 | 992 | +1 | +0.1% | 1,200 |
| 2022/10/12 | 995 | 1,000 | 991 | 991 | -4 | -0.4% | 1,300 |
| 2022/10/11 | 973 | 1,000 | 973 | 995 | +8 | +0.8% | 7,300 |
| 2022/10/07 | 999 | 1,010 | 987 | 987 | -12 | -1.2% | 4,700 |
| 2022/10/06 | 998 | 1,000 | 997 | 999 | +2 | +0.2% | 1,700 |
| 2022/10/05 | 1,014 | 1,014 | 986 | 997 | +13 | +1.3% | 4,100 |
| 2022/10/04 | 977 | 999 | 973 | 984 | +8 | +0.8% | 3,600 |
| 2022/10/03 | 988 | 995 | 965 | 976 | -12 | -1.2% | 7,400 |
| 2022/09/30 | 1,006 | 1,038 | 985 | 988 | -48 | -4.6% | 11,100 |
| 2022/09/29 | 1,013 | 1,038 | 1,008 | 1,036 | +25 | +2.5% | 3,600 |
| 2022/09/28 | 1,059 | 1,091 | 1,011 | 1,011 | -64 | -6% | 12,500 |
| 2022/09/27 | 1,083 | 1,085 | 1,075 | 1,075 | -11 | -1% | 2,000 |
| 2022/09/26 | 1,051 | 1,125 | 1,051 | 1,086 | +15 | +1.4% | 13,100 |
| 2022/09/22 | 1,062 | 1,098 | 1,062 | 1,071 | -5 | -0.5% | 2,800 |
| 2022/09/21 | 1,094 | 1,121 | 1,065 | 1,076 | -36 | -3.2% | 6,700 |
| 2022/09/20 | 1,065 | 1,119 | 1,062 | 1,112 | +36 | +3.3% | 12,600 |
| 2022/09/16 | 1,112 | 1,119 | 1,076 | 1,076 | -43 | -3.8% | 8,900 |
| 2022/09/15 | 1,153 | 1,177 | 1,114 | 1,119 | +9 | +0.8% | 11,100 |
| 2022/09/14 | 1,107 | 1,133 | 1,107 | 1,110 | -20 | -1.8% | 7,100 |
| 2022/09/13 | 1,109 | 1,160 | 1,103 | 1,130 | -69 | -5.8% | 48,900 |
| 2022/09/12 | 1,192 | 1,223 | 1,188 | 1,199 | +17 | +1.4% | 11,200 |
| 2022/09/09 | 1,179 | 1,199 | 1,172 | 1,182 | -4 | -0.3% | 5,600 |
| 2022/09/08 | 1,200 | 1,200 | 1,173 | 1,186 | -14 | -1.2% | 2,400 |
| 2022/09/07 | 1,225 | 1,225 | 1,181 | 1,200 | -29 | -2.4% | 5,100 |
| 2022/09/06 | 1,190 | 1,248 | 1,190 | 1,229 | +20 | +1.7% | 6,900 |
601～
650
件表示中 / 2020件
類似銘柄と比較する
現在ご覧いただいている「シャノン」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 |
|---|---|---|---|---|---|---|---|---|
| シャノン | 37,300円 | +18.5% | - | 0.00% | 44.19倍 | -38.10倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| オルトプラス | 5,700円 | +13.8% | - | 0.00% | - | 2.91倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| エコミック | 47,500円 | +6.7% | +25.7% | 2.74% | 13.76倍 | 1.41倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ビーブレイク | 143,100円 | +1.2% | +5.3% | 1.26% | 17.28倍 | 1.31倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
