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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,074 | 1,105 | 1,070 | 1,090 | +16 | +1.5% | 362,000 |
| 2025/09/12 | 1,086 | 1,106 | 1,065 | 1,074 | +5 | +0.5% | 319,200 |
| 2025/09/11 | 1,058 | 1,077 | 1,052 | 1,069 | +41 | +4% | 345,500 |
| 2025/09/10 | 1,035 | 1,039 | 1,019 | 1,028 | +8 | +0.8% | 215,100 |
| 2025/09/09 | 1,044 | 1,047 | 1,018 | 1,020 | -2 | -0.2% | 235,900 |
| 2025/09/08 | 1,045 | 1,053 | 1,022 | 1,022 | -16 | -1.5% | 292,100 |
| 2025/09/05 | 1,044 | 1,045 | 1,030 | 1,038 | -3 | -0.3% | 286,600 |
| 2025/09/04 | 1,045 | 1,053 | 1,025 | 1,041 | -9 | -0.9% | 252,400 |
| 2025/09/03 | 1,050 | 1,069 | 1,041 | 1,050 | -10 | -0.9% | 384,400 |
| 2025/09/02 | 1,091 | 1,092 | 1,053 | 1,060 | -39 | -3.5% | 364,000 |
| 2025/09/01 | 1,115 | 1,122 | 1,095 | 1,099 | -31 | -2.7% | 207,300 |
| 2025/08/29 | 1,084 | 1,137 | 1,084 | 1,130 | +45 | +4.1% | 368,900 |
| 2025/08/28 | 1,090 | 1,090 | 1,069 | 1,085 | -15 | -1.4% | 433,500 |
| 2025/08/27 | 1,128 | 1,128 | 1,100 | 1,100 | -35 | -3.1% | 266,100 |
| 2025/08/26 | 1,144 | 1,145 | 1,125 | 1,135 | -15 | -1.3% | 148,900 |
| 2025/08/25 | 1,167 | 1,176 | 1,133 | 1,150 | -4 | -0.3% | 250,300 |
| 2025/08/22 | 1,188 | 1,199 | 1,153 | 1,154 | -44 | -3.7% | 224,700 |
| 2025/08/21 | 1,213 | 1,218 | 1,185 | 1,198 | -14 | -1.2% | 274,500 |
| 2025/08/20 | 1,170 | 1,216 | 1,157 | 1,212 | +52 | +4.5% | 371,200 |
| 2025/08/19 | 1,149 | 1,190 | 1,131 | 1,160 | +36 | +3.2% | 769,100 |
| 2025/08/18 | 1,060 | 1,124 | 1,060 | 1,124 | +77 | +7.4% | 658,100 |
| 2025/08/15 | 1,118 | 1,172 | 1,047 | 1,047 | -215 | -17% | 1,516,900 |
| 2025/08/14 | 1,240 | 1,262 | 1,212 | 1,262 | +32 | +2.6% | 367,900 |
| 2025/08/13 | 1,211 | 1,230 | 1,195 | 1,230 | +20 | +1.7% | 175,200 |
| 2025/08/12 | 1,205 | 1,229 | 1,200 | 1,210 | +12 | +1% | 276,300 |
| 2025/08/08 | 1,209 | 1,211 | 1,196 | 1,198 | -10 | -0.8% | 113,900 |
| 2025/08/07 | 1,200 | 1,209 | 1,186 | 1,208 | +10 | +0.8% | 166,900 |
| 2025/08/06 | 1,192 | 1,203 | 1,183 | 1,198 | -1 | -0.1% | 103,800 |
| 2025/08/05 | 1,198 | 1,209 | 1,191 | 1,199 | +1 | +0.1% | 118,500 |
| 2025/08/04 | 1,192 | 1,219 | 1,189 | 1,198 | -5 | -0.4% | 198,400 |
| 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 |
1～
50
件表示中 / 1983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 | 109,000円 | +14.6% | +11.7% | 3.67% | 18.63倍 | 6.80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 |
| ＮＣＳ＆Ａ | 148,300円 | +1.0% | +11.9% | 2.97% | 14.80倍 | 1.62倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ＥＬＥＭＥＮＴＳ | 108,100円 | +49.9% | - | 0.00% | - | 15.64倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| フォーカスＳ | 162,400円 | +2.1% | +22.9% | 3.33% | 13.07倍 | 1.75倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ダイナミクマ | 111,400円 | -6.2% | - | 0.00% | - | 2.95倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
