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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,286 | 1,318 | 1,211 | 1,211 | -105 | -8% | 30,000 |
| 2022/05/06 | 1,335 | 1,335 | 1,268 | 1,316 | -19 | -1.4% | 25,400 |
| 2022/05/02 | 1,327 | 1,365 | 1,327 | 1,335 | -22 | -1.6% | 7,400 |
| 2022/04/28 | 1,415 | 1,415 | 1,340 | 1,357 | -56 | -4% | 13,600 |
| 2022/04/27 | 1,362 | 1,421 | 1,335 | 1,413 | +21 | +1.5% | 14,200 |
| 2022/04/26 | 1,403 | 1,420 | 1,373 | 1,392 | -1 | -0.1% | 6,600 |
| 2022/04/25 | 1,412 | 1,461 | 1,393 | 1,393 | -49 | -3.4% | 6,700 |
| 2022/04/22 | 1,454 | 1,461 | 1,420 | 1,442 | -41 | -2.8% | 11,100 |
| 2022/04/21 | 1,488 | 1,501 | 1,450 | 1,483 | -6 | -0.4% | 13,200 |
| 2022/04/20 | 1,550 | 1,550 | 1,489 | 1,489 | -41 | -2.7% | 11,200 |
| 2022/04/19 | 1,537 | 1,569 | 1,528 | 1,530 | -7 | -0.5% | 8,200 |
| 2022/04/18 | 1,573 | 1,622 | 1,496 | 1,537 | -23 | -1.5% | 32,500 |
| 2022/04/15 | 1,530 | 1,578 | 1,506 | 1,560 | +12 | +0.8% | 16,200 |
| 2022/04/14 | 1,536 | 1,556 | 1,477 | 1,548 | +9 | +0.6% | 23,700 |
| 2022/04/13 | 1,457 | 1,539 | 1,457 | 1,539 | +82 | +5.6% | 23,100 |
| 2022/04/12 | 1,453 | 1,490 | 1,431 | 1,457 | +4 | +0.3% | 19,400 |
| 2022/04/11 | 1,559 | 1,559 | 1,442 | 1,453 | -106 | -6.8% | 23,100 |
| 2022/04/08 | 1,545 | 1,559 | 1,495 | 1,559 | +44 | +2.9% | 20,000 |
| 2022/04/07 | 1,550 | 1,569 | 1,502 | 1,515 | -78 | -4.9% | 22,600 |
| 2022/04/06 | 1,627 | 1,627 | 1,568 | 1,593 | -59 | -3.6% | 24,100 |
| 2022/04/05 | 1,677 | 1,706 | 1,644 | 1,652 | -53 | -3.1% | 39,600 |
| 2022/04/04 | 1,620 | 1,793 | 1,605 | 1,705 | +105 | +6.6% | 123,200 |
| 2022/04/01 | 1,530 | 1,630 | 1,493 | 1,600 | +57 | +3.7% | 37,100 |
| 2022/03/31 | 1,601 | 1,601 | 1,509 | 1,543 | -47 | -3% | 36,100 |
| 2022/03/30 | 1,502 | 1,594 | 1,480 | 1,590 | +112 | +7.6% | 47,900 |
| 2022/03/29 | 1,454 | 1,505 | 1,410 | 1,478 | +37 | +2.6% | 26,000 |
| 2022/03/28 | 1,577 | 1,590 | 1,441 | 1,441 | -135 | -8.6% | 74,400 |
| 2022/03/25 | 1,436 | 1,720 | 1,381 | 1,576 | +147 | +10.3% | 294,000 |
| 2022/03/24 | 1,401 | 1,449 | 1,364 | 1,429 | -5 | -0.3% | 17,600 |
| 2022/03/23 | 1,438 | 1,473 | 1,408 | 1,434 | +52 | +3.8% | 15,200 |
| 2022/03/22 | 1,430 | 1,430 | 1,370 | 1,382 | -47 | -3.3% | 15,900 |
| 2022/03/18 | 1,367 | 1,435 | 1,355 | 1,429 | +49 | +3.6% | 16,200 |
| 2022/03/17 | 1,340 | 1,419 | 1,319 | 1,380 | +81 | +6.2% | 38,900 |
| 2022/03/16 | 1,286 | 1,325 | 1,274 | 1,299 | +43 | +3.4% | 11,300 |
| 2022/03/15 | 1,310 | 1,310 | 1,235 | 1,256 | -72 | -5.4% | 19,000 |
| 2022/03/14 | 1,280 | 1,337 | 1,280 | 1,328 | +48 | +3.8% | 13,300 |
| 2022/03/11 | 1,300 | 1,300 | 1,245 | 1,280 | -34 | -2.6% | 15,400 |
| 2022/03/10 | 1,290 | 1,340 | 1,279 | 1,314 | +76 | +6.1% | 14,700 |
| 2022/03/09 | 1,282 | 1,296 | 1,217 | 1,238 | -14 | -1.1% | 14,700 |
| 2022/03/08 | 1,240 | 1,280 | 1,218 | 1,252 | -10 | -0.8% | 18,900 |
| 2022/03/07 | 1,258 | 1,278 | 1,245 | 1,262 | -51 | -3.9% | 11,600 |
| 2022/03/04 | 1,357 | 1,369 | 1,278 | 1,313 | -56 | -4.1% | 22,600 |
| 2022/03/03 | 1,382 | 1,455 | 1,362 | 1,369 | +30 | +2.2% | 34,100 |
| 2022/03/02 | 1,396 | 1,430 | 1,322 | 1,339 | -64 | -4.6% | 23,200 |
| 2022/03/01 | 1,360 | 1,420 | 1,358 | 1,403 | +78 | +5.9% | 24,400 |
| 2022/02/28 | 1,334 | 1,363 | 1,291 | 1,325 | +21 | +1.6% | 31,400 |
| 2022/02/25 | 1,200 | 1,307 | 1,200 | 1,304 | +106 | +8.8% | 29,700 |
| 2022/02/24 | 1,230 | 1,245 | 1,159 | 1,198 | -45 | -3.6% | 39,600 |
| 2022/02/22 | 1,193 | 1,293 | 1,193 | 1,243 | +2 | +0.2% | 41,400 |
| 2022/02/21 | 1,256 | 1,278 | 1,240 | 1,241 | -75 | -5.7% | 19,500 |
801～
850
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
