シェアリングテクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,220 | 1,220 | 1,190 | 1,203 | -17 | -1.4% | 194,700 |
| 2025/07/31 | 1,183 | 1,220 | 1,170 | 1,220 | +44 | +3.7% | 369,800 |
| 2025/07/30 | 1,125 | 1,191 | 1,124 | 1,176 | +58 | +5.2% | 460,500 |
| 2025/07/29 | 1,121 | 1,136 | 1,113 | 1,118 | +5 | +0.4% | 149,300 |
| 2025/07/28 | 1,110 | 1,132 | 1,105 | 1,113 | +9 | +0.8% | 152,400 |
| 2025/07/25 | 1,093 | 1,109 | 1,087 | 1,104 | +13 | +1.2% | 68,800 |
| 2025/07/24 | 1,085 | 1,097 | 1,081 | 1,091 | +15 | +1.4% | 99,300 |
| 2025/07/23 | 1,078 | 1,086 | 1,053 | 1,076 | -2 | -0.2% | 121,400 |
| 2025/07/22 | 1,096 | 1,106 | 1,070 | 1,078 | -7 | -0.6% | 132,000 |
| 2025/07/18 | 1,123 | 1,129 | 1,084 | 1,085 | -38 | -3.4% | 166,700 |
| 2025/07/17 | 1,098 | 1,135 | 1,092 | 1,123 | +31 | +2.8% | 323,900 |
| 2025/07/16 | 1,078 | 1,123 | 1,077 | 1,092 | +14 | +1.3% | 251,500 |
| 2025/07/15 | 1,083 | 1,097 | 1,068 | 1,078 | -6 | -0.6% | 126,400 |
| 2025/07/14 | 1,068 | 1,099 | 1,056 | 1,084 | +8 | +0.7% | 254,500 |
| 2025/07/11 | 1,054 | 1,077 | 1,039 | 1,076 | +28 | +2.7% | 217,500 |
| 2025/07/10 | 1,032 | 1,050 | 1,030 | 1,048 | +23 | +2.2% | 175,200 |
| 2025/07/09 | 1,033 | 1,046 | 1,025 | 1,025 | -8 | -0.8% | 143,900 |
| 2025/07/08 | 1,016 | 1,034 | 1,011 | 1,033 | +25 | +2.5% | 208,000 |
| 2025/07/07 | 998 | 1,020 | 996 | 1,008 | +22 | +2.2% | 181,500 |
| 2025/07/04 | 984 | 1,001 | 970 | 986 | +26 | +2.7% | 451,900 |
| 2025/07/03 | 970 | 977 | 957 | 960 | -10 | -1% | 308,300 |
| 2025/07/02 | 995 | 1,004 | 970 | 970 | -28 | -2.8% | 425,200 |
| 2025/07/01 | 1,013 | 1,013 | 997 | 998 | -15 | -1.5% | 211,700 |
| 2025/06/30 | 1,016 | 1,023 | 1,007 | 1,013 | -6 | -0.6% | 147,900 |
| 2025/06/27 | 1,026 | 1,035 | 1,013 | 1,019 | -12 | -1.2% | 317,000 |
| 2025/06/26 | 1,049 | 1,052 | 1,022 | 1,031 | -18 | -1.7% | 168,600 |
| 2025/06/25 | 1,030 | 1,062 | 1,024 | 1,049 | +24 | +2.3% | 227,700 |
| 2025/06/24 | 1,030 | 1,039 | 1,024 | 1,025 | -3 | -0.3% | 169,400 |
| 2025/06/23 | 1,045 | 1,045 | 1,024 | 1,028 | -44 | -4.1% | 314,900 |
| 2025/06/20 | 1,095 | 1,100 | 1,072 | 1,072 | -23 | -2.1% | 158,800 |
| 2025/06/19 | 1,094 | 1,136 | 1,092 | 1,095 | ±0 | ±0% | 297,700 |
| 2025/06/18 | 1,102 | 1,105 | 1,079 | 1,095 | -4 | -0.4% | 189,800 |
| 2025/06/17 | 1,095 | 1,115 | 1,082 | 1,099 | +6 | +0.5% | 187,200 |
| 2025/06/16 | 1,094 | 1,105 | 1,092 | 1,093 | -2 | -0.2% | 115,000 |
| 2025/06/13 | 1,126 | 1,126 | 1,086 | 1,095 | -21 | -1.9% | 190,800 |
| 2025/06/12 | 1,127 | 1,139 | 1,112 | 1,116 | -14 | -1.2% | 152,100 |
| 2025/06/11 | 1,104 | 1,135 | 1,094 | 1,130 | +26 | +2.4% | 419,800 |
| 2025/06/10 | 1,118 | 1,132 | 1,097 | 1,104 | -24 | -2.1% | 245,500 |
| 2025/06/09 | 1,111 | 1,128 | 1,102 | 1,128 | +14 | +1.3% | 264,200 |
| 2025/06/06 | 1,109 | 1,121 | 1,100 | 1,114 | -1 | -0.1% | 223,800 |
| 2025/06/05 | 1,084 | 1,123 | 1,076 | 1,115 | +41 | +3.8% | 465,400 |
| 2025/06/04 | 1,047 | 1,078 | 1,047 | 1,074 | +31 | +3% | 343,600 |
| 2025/06/03 | 1,049 | 1,059 | 1,007 | 1,043 | -16 | -1.5% | 633,600 |
| 2025/06/02 | 999 | 1,060 | 990 | 1,059 | +62 | +6.2% | 609,700 |
| 2025/05/30 | 1,010 | 1,021 | 997 | 997 | -9 | -0.9% | 413,500 |
| 2025/05/29 | 1,014 | 1,029 | 994 | 1,006 | -5 | -0.5% | 581,500 |
| 2025/05/28 | 1,026 | 1,034 | 1,011 | 1,011 | -18 | -1.7% | 226,500 |
| 2025/05/27 | 1,058 | 1,058 | 1,011 | 1,029 | -13 | -1.2% | 475,400 |
| 2025/05/26 | 1,042 | 1,048 | 1,022 | 1,042 | ±0 | ±0% | 556,600 |
| 2025/05/23 | 1,082 | 1,088 | 1,025 | 1,042 | -100 | -8.8% | 987,200 |
1～
50
件表示中 / 1953件
類似銘柄と比較する
現在ご覧いただいている「シェアリングＴ」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 |
|---|---|---|---|---|---|---|---|---|
| シェアリングＴ | 120,300円 | +14.6% | +11.7% | 3.33% | 20.56倍 | 7.51倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| オプティム | 53,600円 | +10.0% | -19.4% | 0.00% | 29.53倍 | 3.50倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ベルパーク | 240,800円 | +2.7% | +28.4% | 3.86% | 7.84倍 | 0.86倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| セレス | 241,100円 | +2.5% | +21.4% | 2.49% | 8.31倍 | 2.50倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| コ ア | 194,600円 | +9.8% | +10.2% | 2.83% | 11.18倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
