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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,067 | 1,148 | 1,053 | 1,142 | +87 | +8.2% | 806,400 |
| 2025/05/21 | 1,047 | 1,066 | 1,015 | 1,055 | -52 | -4.7% | 941,500 |
| 2025/05/20 | 1,117 | 1,125 | 1,055 | 1,107 | -40 | -3.5% | 834,100 |
| 2025/05/19 | 1,210 | 1,210 | 1,132 | 1,147 | -77 | -6.3% | 718,900 |
| 2025/05/16 | 1,153 | 1,233 | 1,131 | 1,224 | +101 | +9% | 1,128,300 |
| 2025/05/15 | 1,118 | 1,135 | 1,099 | 1,123 | -22 | -1.9% | 274,100 |
| 2025/05/14 | 1,127 | 1,148 | 1,107 | 1,145 | +22 | +2% | 189,000 |
| 2025/05/13 | 1,119 | 1,130 | 1,097 | 1,123 | +21 | +1.9% | 139,700 |
| 2025/05/12 | 1,107 | 1,112 | 1,092 | 1,102 | ±0 | ±0% | 92,600 |
| 2025/05/09 | 1,100 | 1,113 | 1,096 | 1,102 | -5 | -0.5% | 114,400 |
| 2025/05/08 | 1,137 | 1,137 | 1,107 | 1,107 | -20 | -1.8% | 88,700 |
| 2025/05/07 | 1,142 | 1,146 | 1,121 | 1,127 | +15 | +1.3% | 150,100 |
| 2025/05/02 | 1,134 | 1,141 | 1,109 | 1,112 | -22 | -1.9% | 130,500 |
| 2025/05/01 | 1,132 | 1,138 | 1,115 | 1,134 | -4 | -0.4% | 151,000 |
| 2025/04/30 | 1,115 | 1,140 | 1,113 | 1,138 | +30 | +2.7% | 263,600 |
| 2025/04/28 | 1,103 | 1,112 | 1,101 | 1,108 | -1 | -0.1% | 118,000 |
| 2025/04/25 | 1,101 | 1,110 | 1,092 | 1,109 | +17 | +1.6% | 197,400 |
| 2025/04/24 | 1,106 | 1,109 | 1,070 | 1,092 | +2 | +0.2% | 131,100 |
| 2025/04/23 | 1,095 | 1,105 | 1,087 | 1,090 | +13 | +1.2% | 322,900 |
| 2025/04/22 | 1,090 | 1,090 | 1,054 | 1,077 | -13 | -1.2% | 125,800 |
| 2025/04/21 | 1,087 | 1,099 | 1,073 | 1,090 | +5 | +0.5% | 137,500 |
| 2025/04/18 | 1,050 | 1,094 | 1,048 | 1,085 | +39 | +3.7% | 395,500 |
| 2025/04/17 | 1,030 | 1,057 | 1,026 | 1,046 | +36 | +3.6% | 155,500 |
| 2025/04/16 | 1,057 | 1,058 | 1,010 | 1,010 | -49 | -4.6% | 124,000 |
| 2025/04/15 | 1,040 | 1,075 | 1,036 | 1,059 | +26 | +2.5% | 176,900 |
| 2025/04/14 | 1,041 | 1,051 | 1,032 | 1,033 | -14 | -1.3% | 122,100 |
| 2025/04/11 | 1,009 | 1,050 | 997 | 1,047 | +16 | +1.6% | 186,800 |
| 2025/04/10 | 1,019 | 1,034 | 994 | 1,031 | +51 | +5.2% | 271,700 |
| 2025/04/09 | 1,008 | 1,014 | 963 | 980 | -18 | -1.8% | 410,500 |
| 2025/04/08 | 966 | 1,002 | 966 | 998 | +70 | +7.5% | 346,000 |
| 2025/04/07 | 920 | 956 | 884 | 928 | -37 | -3.8% | 626,400 |
| 2025/04/04 | 991 | 1,006 | 930 | 965 | -50 | -4.9% | 606,000 |
| 2025/04/03 | 985 | 1,019 | 975 | 1,015 | ±0 | ±0% | 263,700 |
1～
50
件表示中 / 1920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 | 109,300円 | +14.6% | +11.7% | 3.66% | 17.76倍 | 6.48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 |
| 日本通信 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ｎｏｔｅ | 155,100円 | +21.1% | +6.7% | 0.00% | 233.58倍 | 15.10倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| 東邦システム | 122,000円 | +9.6% | +5.7% | 3.69% | 17.69倍 | 2.40倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| 出前館 | 22,500円 | +5.1% | - | 0.00% | 22500.00倍 | 0.78倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
