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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 1,148 | 1,175 | 1,143 | 1,155 | +10 | +0.9% | 3,400 |
| 2022/07/15 | 1,213 | 1,213 | 1,145 | 1,145 | -48 | -4% | 12,200 |
| 2022/07/14 | 1,180 | 1,300 | 1,164 | 1,193 | +13 | +1.1% | 47,800 |
| 2022/07/13 | 1,154 | 1,196 | 1,150 | 1,180 | +25 | +2.2% | 6,900 |
| 2022/07/12 | 1,214 | 1,214 | 1,155 | 1,155 | -47 | -3.9% | 12,600 |
| 2022/07/11 | 1,176 | 1,230 | 1,175 | 1,202 | +29 | +2.5% | 5,500 |
| 2022/07/08 | 1,168 | 1,209 | 1,168 | 1,173 | +16 | +1.4% | 8,900 |
| 2022/07/07 | 1,189 | 1,198 | 1,146 | 1,157 | -19 | -1.6% | 5,200 |
| 2022/07/06 | 1,147 | 1,191 | 1,145 | 1,176 | +26 | +2.3% | 6,900 |
| 2022/07/05 | 1,117 | 1,180 | 1,117 | 1,150 | +39 | +3.5% | 6,000 |
| 2022/07/04 | 1,120 | 1,162 | 1,100 | 1,111 | -38 | -3.3% | 16,500 |
| 2022/07/01 | 1,171 | 1,192 | 1,120 | 1,149 | -43 | -3.6% | 20,500 |
| 2022/06/30 | 1,193 | 1,230 | 1,167 | 1,192 | -11 | -0.9% | 28,700 |
| 2022/06/29 | 1,202 | 1,245 | 1,175 | 1,203 | -13 | -1.1% | 16,300 |
| 2022/06/28 | 1,213 | 1,239 | 1,190 | 1,216 | -13 | -1.1% | 14,500 |
| 2022/06/27 | 1,250 | 1,254 | 1,213 | 1,229 | -9 | -0.7% | 10,700 |
| 2022/06/24 | 1,175 | 1,245 | 1,165 | 1,238 | +67 | +5.7% | 25,400 |
| 2022/06/23 | 1,185 | 1,199 | 1,162 | 1,171 | -14 | -1.2% | 10,800 |
| 2022/06/22 | 1,186 | 1,210 | 1,162 | 1,185 | -25 | -2.1% | 10,400 |
| 2022/06/21 | 1,156 | 1,230 | 1,145 | 1,210 | +55 | +4.8% | 18,000 |
| 2022/06/20 | 1,148 | 1,192 | 1,079 | 1,155 | +9 | +0.8% | 52,000 |
| 2022/06/17 | 1,166 | 1,192 | 1,100 | 1,146 | -50 | -4.2% | 23,500 |
| 2022/06/16 | 1,244 | 1,244 | 1,194 | 1,196 | -18 | -1.5% | 13,100 |
| 2022/06/15 | 1,273 | 1,273 | 1,191 | 1,214 | -60 | -4.7% | 18,100 |
| 2022/06/14 | 1,222 | 1,274 | 1,214 | 1,274 | +27 | +2.2% | 20,800 |
| 2022/06/13 | 1,295 | 1,295 | 1,245 | 1,247 | -89 | -6.7% | 19,700 |
| 2022/06/10 | 1,358 | 1,388 | 1,326 | 1,336 | -46 | -3.3% | 26,600 |
| 2022/06/09 | 1,352 | 1,398 | 1,352 | 1,382 | +40 | +3% | 13,500 |
| 2022/06/08 | 1,345 | 1,358 | 1,336 | 1,342 | +10 | +0.8% | 4,300 |
| 2022/06/07 | 1,361 | 1,379 | 1,331 | 1,332 | -57 | -4.1% | 15,100 |
| 2022/06/06 | 1,372 | 1,403 | 1,371 | 1,389 | +14 | +1% | 9,500 |
| 2022/06/03 | 1,378 | 1,525 | 1,335 | 1,375 | +27 | +2% | 69,000 |
| 2022/06/02 | 1,370 | 1,370 | 1,307 | 1,348 | -22 | -1.6% | 10,700 |
| 2022/06/01 | 1,349 | 1,393 | 1,326 | 1,370 | +21 | +1.6% | 13,200 |
| 2022/05/31 | 1,385 | 1,396 | 1,335 | 1,349 | -66 | -4.7% | 20,900 |
| 2022/05/30 | 1,320 | 1,427 | 1,300 | 1,415 | +125 | +9.7% | 36,500 |
| 2022/05/27 | 1,339 | 1,393 | 1,271 | 1,290 | +5 | +0.4% | 30,100 |
| 2022/05/26 | 1,232 | 1,314 | 1,205 | 1,285 | +83 | +6.9% | 41,900 |
| 2022/05/25 | 1,255 | 1,255 | 1,198 | 1,202 | -23 | -1.9% | 11,300 |
| 2022/05/24 | 1,281 | 1,287 | 1,225 | 1,225 | -70 | -5.4% | 13,500 |
| 2022/05/23 | 1,260 | 1,302 | 1,241 | 1,295 | +68 | +5.5% | 21,500 |
| 2022/05/20 | 1,199 | 1,230 | 1,177 | 1,227 | +28 | +2.3% | 13,100 |
| 2022/05/19 | 1,172 | 1,247 | 1,172 | 1,199 | -17 | -1.4% | 15,600 |
| 2022/05/18 | 1,200 | 1,248 | 1,200 | 1,216 | +16 | +1.3% | 13,600 |
| 2022/05/17 | 1,248 | 1,268 | 1,190 | 1,200 | -48 | -3.8% | 18,700 |
| 2022/05/16 | 1,230 | 1,276 | 1,230 | 1,248 | +18 | +1.5% | 13,000 |
| 2022/05/13 | 1,189 | 1,252 | 1,180 | 1,230 | +53 | +4.5% | 14,000 |
| 2022/05/12 | 1,209 | 1,213 | 1,177 | 1,177 | -62 | -5% | 14,600 |
| 2022/05/11 | 1,256 | 1,264 | 1,213 | 1,239 | -17 | -1.4% | 26,800 |
| 2022/05/10 | 1,241 | 1,256 | 1,171 | 1,256 | +45 | +3.7% | 15,200 |
751～
800
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
