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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 1,150 | 1,151 | 1,111 | 1,111 | -30 | -2.6% | 2,000 |
| 2019/01/18 | 1,080 | 1,266 | 1,080 | 1,141 | +91 | +8.7% | 14,700 |
| 2019/01/17 | 1,048 | 1,050 | 1,041 | 1,050 | +17 | +1.6% | 900 |
| 2019/01/16 | 1,020 | 1,033 | 1,020 | 1,033 | +17 | +1.7% | 700 |
| 2019/01/15 | 1,010 | 1,029 | 1,010 | 1,016 | +1 | +0.1% | 1,300 |
| 2019/01/11 | 1,037 | 1,037 | 1,015 | 1,015 | +2 | +0.2% | 1,200 |
| 2019/01/10 | 1,039 | 1,039 | 999 | 1,013 | +12 | +1.2% | 1,000 |
| 2019/01/09 | 991 | 1,042 | 991 | 1,001 | +11 | +1.1% | 2,900 |
| 2019/01/08 | 1,019 | 1,019 | 989 | 990 | -29 | -2.8% | 300 |
| 2019/01/07 | 1,049 | 1,050 | 995 | 1,019 | -18 | -1.7% | 2,000 |
| 2019/01/04 | 994 | 1,037 | 931 | 1,037 | +43 | +4.3% | 4,900 |
| 2018/12/28 | 970 | 1,000 | 970 | 994 | -6 | -0.6% | 5,600 |
| 2018/12/27 | 990 | 1,000 | 945 | 1,000 | +70 | +7.5% | 3,300 |
| 2018/12/26 | 999 | 999 | 891 | 930 | +66 | +7.6% | 6,400 |
| 2018/12/25 | 910 | 919 | 849 | 864 | -136 | -13.6% | 36,800 |
| 2018/12/21 | 1,050 | 1,066 | 961 | 1,000 | -110 | -9.9% | 13,000 |
| 2018/12/20 | 1,196 | 1,196 | 1,081 | 1,110 | -92 | -7.7% | 7,000 |
| 2018/12/19 | 1,244 | 1,244 | 1,201 | 1,202 | -23 | -1.9% | 3,500 |
| 2018/12/18 | 1,240 | 1,263 | 1,225 | 1,225 | -39 | -3.1% | 5,600 |
| 2018/12/17 | 1,293 | 1,300 | 1,263 | 1,264 | -29 | -2.2% | 1,300 |
| 2018/12/14 | 1,347 | 1,347 | 1,293 | 1,293 | -6 | -0.5% | 2,500 |
| 2018/12/13 | 1,246 | 1,348 | 1,245 | 1,299 | -1 | -0.1% | 7,900 |
| 2018/12/12 | 1,223 | 1,311 | 1,223 | 1,300 | +78 | +6.4% | 4,000 |
| 2018/12/11 | 1,226 | 1,270 | 1,222 | 1,222 | ±0 | ±0% | 2,500 |
| 2018/12/10 | 1,292 | 1,293 | 1,222 | 1,222 | -93 | -7.1% | 2,900 |
| 2018/12/07 | 1,310 | 1,330 | 1,310 | 1,315 | +15 | +1.2% | 1,000 |
| 2018/12/06 | 1,313 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 2,500 |
| 2018/12/05 | 1,322 | 1,330 | 1,306 | 1,320 | -18 | -1.3% | 2,800 |
| 2018/12/04 | 1,320 | 1,349 | 1,320 | 1,338 | +18 | +1.4% | 2,300 |
| 2018/12/03 | 1,275 | 1,350 | 1,275 | 1,320 | +45 | +3.5% | 4,200 |
| 2018/11/30 | 1,239 | 1,275 | 1,239 | 1,275 | +36 | +2.9% | 5,800 |
| 2018/11/29 | 1,232 | 1,239 | 1,232 | 1,239 | +7 | +0.6% | 700 |
| 2018/11/28 | 1,210 | 1,233 | 1,210 | 1,232 | +7 | +0.6% | 2,600 |
| 2018/11/27 | 1,225 | 1,225 | 1,225 | 1,225 | +13 | +1.1% | 300 |
| 2018/11/26 | 1,219 | 1,224 | 1,207 | 1,212 | -1 | -0.1% | 2,100 |
| 2018/11/22 | 1,182 | 1,215 | 1,182 | 1,213 | +12 | +1% | 2,400 |
| 2018/11/21 | 1,201 | 1,224 | 1,200 | 1,201 | -23 | -1.9% | 900 |
| 2018/11/20 | 1,205 | 1,224 | 1,205 | 1,224 | +19 | +1.6% | 300 |
| 2018/11/19 | 1,193 | 1,210 | 1,193 | 1,205 | +4 | +0.3% | 1,200 |
| 2018/11/16 | 1,193 | 1,210 | 1,193 | 1,201 | -38 | -3.1% | 1,900 |
| 2018/11/15 | 1,230 | 1,240 | 1,222 | 1,239 | -13 | -1% | 1,800 |
| 2018/11/14 | 1,251 | 1,252 | 1,251 | 1,252 | -6 | -0.5% | 600 |
| 2018/11/13 | 1,267 | 1,267 | 1,231 | 1,258 | -9 | -0.7% | 1,300 |
| 2018/11/12 | 1,283 | 1,285 | 1,267 | 1,267 | -24 | -1.9% | 1,500 |
| 2018/11/09 | 1,339 | 1,339 | 1,287 | 1,291 | -18 | -1.4% | 4,600 |
| 2018/11/08 | 1,296 | 1,338 | 1,290 | 1,309 | +24 | +1.9% | 1,500 |
| 2018/11/07 | 1,292 | 1,310 | 1,280 | 1,285 | +23 | +1.8% | 700 |
| 2018/11/06 | 1,301 | 1,303 | 1,241 | 1,262 | -48 | -3.7% | 3,200 |
| 2018/11/05 | 1,370 | 1,370 | 1,310 | 1,310 | -30 | -2.2% | 1,700 |
| 2018/11/02 | 1,320 | 1,445 | 1,320 | 1,340 | +45 | +3.5% | 5,300 |
1601～
1650
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
