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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 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 |
| 2022/09/05 | 1,180 | 1,209 | 1,155 | 1,209 | +29 | +2.5% | 4,800 |
| 2022/09/02 | 1,193 | 1,194 | 1,150 | 1,180 | -19 | -1.6% | 10,200 |
| 2022/09/01 | 1,220 | 1,220 | 1,197 | 1,199 | -11 | -0.9% | 3,900 |
| 2022/08/31 | 1,203 | 1,212 | 1,197 | 1,210 | +7 | +0.6% | 4,400 |
| 2022/08/30 | 1,207 | 1,223 | 1,203 | 1,203 | -4 | -0.3% | 7,400 |
| 2022/08/29 | 1,247 | 1,247 | 1,201 | 1,207 | -41 | -3.3% | 7,500 |
| 2022/08/26 | 1,261 | 1,261 | 1,230 | 1,248 | -19 | -1.5% | 4,400 |
| 2022/08/25 | 1,250 | 1,268 | 1,227 | 1,267 | +17 | +1.4% | 10,800 |
| 2022/08/24 | 1,241 | 1,276 | 1,225 | 1,250 | ±0 | ±0% | 11,200 |
| 2022/08/23 | 1,255 | 1,255 | 1,221 | 1,250 | +25 | +2% | 8,100 |
| 2022/08/22 | 1,189 | 1,226 | 1,189 | 1,225 | +36 | +3% | 8,700 |
| 2022/08/19 | 1,214 | 1,224 | 1,189 | 1,189 | -30 | -2.5% | 13,800 |
| 2022/08/18 | 1,240 | 1,242 | 1,213 | 1,219 | -24 | -1.9% | 13,400 |
| 2022/08/17 | 1,203 | 1,279 | 1,200 | 1,243 | +40 | +3.3% | 20,400 |
| 2022/08/16 | 1,187 | 1,216 | 1,185 | 1,203 | +16 | +1.3% | 5,800 |
| 2022/08/15 | 1,199 | 1,207 | 1,187 | 1,187 | -7 | -0.6% | 4,800 |
| 2022/08/12 | 1,192 | 1,202 | 1,184 | 1,194 | +8 | +0.7% | 4,900 |
| 2022/08/10 | 1,212 | 1,212 | 1,186 | 1,186 | -26 | -2.1% | 2,600 |
| 2022/08/09 | 1,194 | 1,212 | 1,194 | 1,212 | +18 | +1.5% | 3,100 |
| 2022/08/08 | 1,206 | 1,211 | 1,186 | 1,194 | -16 | -1.3% | 5,200 |
| 2022/08/05 | 1,210 | 1,227 | 1,205 | 1,210 | ±0 | ±0% | 1,900 |
| 2022/08/04 | 1,225 | 1,225 | 1,203 | 1,210 | -6 | -0.5% | 2,700 |
| 2022/08/03 | 1,183 | 1,220 | 1,183 | 1,216 | +26 | +2.2% | 5,000 |
| 2022/08/02 | 1,200 | 1,209 | 1,190 | 1,190 | -12 | -1% | 4,400 |
| 2022/08/01 | 1,211 | 1,216 | 1,201 | 1,202 | -17 | -1.4% | 3,800 |
| 2022/07/29 | 1,215 | 1,237 | 1,200 | 1,219 | +4 | +0.3% | 10,300 |
| 2022/07/28 | 1,234 | 1,275 | 1,214 | 1,215 | -4 | -0.3% | 9,700 |
| 2022/07/27 | 1,203 | 1,225 | 1,191 | 1,219 | -11 | -0.9% | 5,000 |
| 2022/07/26 | 1,186 | 1,232 | 1,180 | 1,230 | +39 | +3.3% | 3,400 |
| 2022/07/25 | 1,213 | 1,213 | 1,181 | 1,191 | -22 | -1.8% | 6,500 |
| 2022/07/22 | 1,240 | 1,245 | 1,207 | 1,213 | -20 | -1.6% | 8,900 |
| 2022/07/21 | 1,206 | 1,258 | 1,206 | 1,233 | +35 | +2.9% | 17,900 |
| 2022/07/20 | 1,185 | 1,224 | 1,179 | 1,198 | +43 | +3.7% | 15,100 |
701～
750
件表示中 / 2087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 | 37,200円 | +0.8% | - | 0.00% | - | 2.59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 |
| マイネット | 25,900円 | -3.9% | -81.3% | 0.00% | 221.37倍 | 1.59倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| Ｊ・エスコムＨＤ | 19,200円 | +13.8% | - | 0.00% | 5.55倍 | 3.61倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| ビーブレイク | 142,700円 | -1.4% | -30.9% | 1.26% | 25.85倍 | 1.30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 | - | +0.8% | -39.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
