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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,730 | 3,875 | 3,710 | 3,865 | +75 | +2% | 18,500 |
| 2017/05/09 | 3,900 | 3,900 | 3,760 | 3,790 | -80 | -2.1% | 20,900 |
| 2017/05/08 | 3,845 | 3,965 | 3,845 | 3,870 | +25 | +0.7% | 26,600 |
| 2017/05/02 | 3,960 | 4,045 | 3,845 | 3,845 | -30 | -0.8% | 70,600 |
| 2017/05/01 | 3,740 | 3,875 | 3,710 | 3,875 | +130 | +3.5% | 30,800 |
| 2017/04/28 | 3,870 | 3,870 | 3,645 | 3,745 | -75 | -2% | 32,200 |
| 2017/04/27 | 3,880 | 3,975 | 3,745 | 3,820 | +5 | +0.1% | 62,800 |
| 2017/04/26 | 3,530 | 3,820 | 3,530 | 3,815 | +345 | +9.9% | 64,500 |
| 2017/04/25 | 3,370 | 3,505 | 3,345 | 3,470 | +120 | +3.6% | 23,700 |
| 2017/04/24 | 3,560 | 3,560 | 3,350 | 3,350 | -280 | -7.7% | 50,600 |
| 2017/04/21 | 3,640 | 4,090 | 3,580 | 3,630 | +130 | +3.7% | 193,700 |
| 2017/04/20 | 3,335 | 3,500 | 3,305 | 3,500 | +185 | +5.6% | 52,600 |
| 2017/04/19 | 3,300 | 3,375 | 3,255 | 3,315 | -40 | -1.2% | 22,800 |
| 2017/04/18 | 3,360 | 3,425 | 3,305 | 3,355 | +50 | +1.5% | 27,700 |
| 2017/04/17 | 3,240 | 3,320 | 3,215 | 3,305 | +100 | +3.1% | 23,000 |
| 2017/04/14 | 3,320 | 3,435 | 3,205 | 3,205 | -255 | -7.4% | 33,000 |
| 2017/04/13 | 3,395 | 3,460 | 3,330 | 3,460 | +60 | +1.8% | 26,900 |
| 2017/04/12 | 3,470 | 3,520 | 3,265 | 3,400 | -250 | -6.8% | 43,400 |
| 2017/04/11 | 3,805 | 3,805 | 3,650 | 3,650 | -155 | -4.1% | 34,000 |
| 2017/04/10 | 3,965 | 3,980 | 3,800 | 3,805 | -200 | -5% | 42,200 |
| 2017/04/07 | 4,240 | 4,350 | 3,880 | 4,005 | -260 | -6.1% | 106,500 |
| 2017/04/06 | 4,600 | 5,020 | 4,210 | 4,265 | -230 | -5.1% | 661,800 |
| 2017/04/05 | 4,495 | 4,495 | 4,450 | 4,495 | +700 | +18.4% | 57,200 |
| 2017/04/04 | 4,140 | 4,140 | 3,775 | 3,795 | -405 | -9.6% | 59,000 |
| 2017/04/03 | 4,410 | 4,435 | 4,140 | 4,200 | -245 | -5.5% | 31,700 |
| 2017/03/31 | 4,415 | 4,465 | 4,400 | 4,445 | +60 | +1.4% | 13,700 |
| 2017/03/30 | 4,550 | 4,600 | 4,385 | 4,385 | -85 | -1.9% | 42,000 |
| 2017/03/29 | 4,220 | 4,500 | 4,200 | 4,470 | +295 | +7.1% | 39,600 |
| 2017/03/28 | 4,380 | 4,400 | 4,165 | 4,175 | -205 | -4.7% | 38,500 |
| 2017/03/27 | 4,685 | 4,685 | 4,350 | 4,380 | -320 | -6.8% | 42,000 |
| 2017/03/24 | 4,765 | 4,900 | 4,700 | 4,700 | +5 | +0.1% | 24,200 |
| 2017/03/23 | 4,675 | 4,780 | 4,645 | 4,695 | +25 | +0.5% | 14,500 |
| 2017/03/22 | 4,695 | 4,715 | 4,605 | 4,670 | -115 | -2.4% | 14,800 |
| 2017/03/21 | 4,870 | 4,870 | 4,650 | 4,785 | -90 | -1.8% | 27,400 |
| 2017/03/17 | 4,940 | 5,010 | 4,830 | 4,875 | -120 | -2.4% | 22,000 |
| 2017/03/16 | 4,980 | 5,030 | 4,855 | 4,995 | +50 | +1% | 23,100 |
| 2017/03/15 | 5,140 | 5,410 | 4,805 | 4,945 | -95 | -1.9% | 99,300 |
| 2017/03/14 | 5,080 | 5,120 | 4,995 | 5,040 | -150 | -2.9% | 59,200 |
| 2017/03/13 | 5,510 | 5,670 | 5,010 | 5,190 | -790 | -13.2% | 148,200 |
| 2017/03/10 | 5,920 | 5,990 | 5,890 | 5,980 | +90 | +1.5% | 26,300 |
| 2017/03/09 | 6,000 | 6,000 | 5,880 | 5,890 | -160 | -2.6% | 39,700 |
| 2017/03/08 | 6,230 | 6,240 | 6,050 | 6,050 | -180 | -2.9% | 33,100 |
| 2017/03/07 | 6,400 | 6,490 | 6,050 | 6,230 | -150 | -2.4% | 115,200 |
| 2017/03/06 | 6,190 | 6,400 | 6,140 | 6,380 | +280 | +4.6% | 139,400 |
| 2017/03/03 | 6,180 | 6,280 | 6,050 | 6,100 | -90 | -1.5% | 78,100 |
| 2017/03/02 | 5,750 | 6,310 | 5,730 | 6,190 | +490 | +8.6% | 319,700 |
| 2017/03/01 | 5,670 | 5,710 | 5,600 | 5,700 | +10 | +0.2% | 25,100 |
| 2017/02/28 | 5,770 | 5,840 | 5,660 | 5,690 | -100 | -1.7% | 35,300 |
| 2017/02/27 | 5,760 | 5,910 | 5,730 | 5,790 | +30 | +0.5% | 30,500 |
| 2017/02/24 | 5,800 | 5,880 | 5,650 | 5,760 | -120 | -2% | 49,700 |
1951～
2000
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
