3697 SHIFT

3697
2024/02/22
時価
4635億円
PER
73.23倍
2015年以降
29.91-231.07倍
(2015-2023年)
PBR
15.25倍
2015年以降
5.29-36.97倍
(2015-2023年)
配当 予
0%
ROE
21.68%
ROA
12.61%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
26,220
始値
26,425
高値
26,460
安値
25,860
終値 -0.82%
26,005
出来高 -4.71%
212,500

乖離率

株価(5日)
移動平均値
-2.12%
26,569
株価(25日)
移動平均値
-3.32%
26,898
出来高(5日)
移動平均値
+4.92%
202,540

2023/09/26~2024/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/2226,42526,46025,86026,005-0.82%212,5004635億8796万-3.32%62.6515.25
02/2126,43526,50025,91026,220-1.56%223,0004674億2074万-2.51%63.1715.37
02/2026,96026,98026,55026,635-0.99%129,7004748億1889万-1.03%64.1715.62
02/1927,13527,33026,79026,900-0.68%179,5004795億4301万-0.26%64.8115.77
02/1626,87027,14026,53027,085+0.82%268,0004828億4099万-0.78%65.2515.88
02/1527,06027,14026,76526,865-0.65%197,2004789億1907万-2.74%64.7215.75
02/1426,89527,18526,63527,040-0.83%288,6004820億3878万-3.28%65.1415.86
02/1327,37027,47026,86027,265-0.38%293,5004860億4982万-3.45%65.6915.99
02/0927,06027,90027,03527,370+1.94%502,5004879億2165万-3.96%65.9416.05
02/0827,50027,55026,66526,850-2.31%410,5004786億5167万-6.76%64.6915.74
02/0727,58027,84527,24527,485+0.05%358,9004899億7174万-5.73%66.2216.12
02/0628,05528,12527,35027,470-1.91%372,0004897億433万-6.83%66.1816.11
02/0527,72028,24527,50528,005+1.63%545,3004992億4171万-6.1%67.4716.42
02/0226,58527,69526,50527,555+4.16%590,8004912億1962万-8.53%66.3816.16
02/0126,70026,83526,42026,455-1.53%233,4004716億1005万-13.01%63.7315.51
01/3126,57527,09526,48526,865-0.07%442,0004789億1907万-12.62%64.7215.75
01/3026,50026,99026,15026,885+2.5%434,6004792億7561万-13.49%64.7715.76
01/2926,20026,64525,98526,230-1.39%391,7004675億9900万-16.5%63.1915.38
01/2625,79527,12025,64026,600-0.52%573,1004741億9495万-16.34%64.0815.6
01/2527,15027,37526,42026,740-2.64%647,5004766億9071万-16.73%64.4215.68
01/2427,11527,90026,73527,465+0.18%1,016,8004896億1520万-15.27%66.1716.1
01/2328,85029,17527,25027,415-2.16%1,885,9004887億2386万-16.06%66.0516.08
01/2225,98028,06525,72528,020+9.52%1,294,9004995億912万-14.86%67.5116.43
01/1925,90026,14525,40025,585+0.53%606,9004561億67万-22.7%61.6415
01/1825,80025,95525,04525,450-1.85%900,0004536億9404万-23.81%61.3114.92
01/1726,69027,12525,80025,930-2.67%1,331,2004622億5094万-23.07%62.4715.2
01/1627,94028,63526,32026,640-5.16%1,451,6004749億802万-21.63%64.1815.62
01/1531,20031,72028,09028,090-19.95%1,480,2005007億5700万-18.05%67.6716.47
01/1234,80035,17034,12035,090-0.34%283,6006255億4514万+1.74%84.5420.58
01/1135,39035,62034,51035,210+0.06%207,3006276億8437万+2.13%84.8320.65
01/1034,46035,34034,15035,190+3.05%153,4006273億2783万+2.25%84.7820.63
01/0933,65034,34033,48034,150+1.16%175,9006087億8788万-0.69%82.2720.02
01/0534,80034,80033,76033,760-2.99%157,6006018億3540万-1.8%81.3319.8
01/0434,85035,08034,48034,800-2.85%129,3006203億7535万+1.33%83.8420.41
2023
12/2935,32035,82035,28035,820+0.39%78,3006385億5876万+4.5%86.321
12/2836,00036,00035,40035,680-0.89%80,5006360億6300万+4.33%85.9620.92
12/2735,47036,09035,35036,000+1.52%125,5006417億6760万+5.43%86.7321.11
12/2634,40035,52034,40035,460+2.13%123,9006321億4109万+4.06%85.4320.79
12/2535,20035,30034,29034,720-0.32%94,2006189億4003万+2.11%83.6520.36
12/2234,98035,15034,62034,830-1.11%136,7006209億96万+2.6%83.9120.42
12/2134,99035,56034,83035,220-0.17%105,1006278億5334万+3.94%84.8520.65
12/2035,84036,00035,11035,280-1.29%188,8006289億2294万+4.34%8520.69
12/1934,48035,74034,40035,740+3.65%182,6006371億2318万+6.08%86.120.96
12/1834,53034,76034,19034,480+0.55%149,7006146億6165万+2.73%83.0720.22
12/1533,66034,37033,56034,290+1.96%117,7006112億7459万+2.38%82.6120.11
12/1434,60034,75033,46033,630-0.15%187,9005995億902万+0.63%81.0219.72
12/1333,11033,90032,96033,680+2.97%201,4006004億35万+1.01%81.1419.75
12/1233,55033,75032,51032,710-1.59%154,3005831億854万-1.61%78.819.18
12/1133,20033,68032,99033,240+0.88%90,0005925億5664万+0.29%80.0819.49
12/0832,92033,38032,81032,950-0.51%136,5005873億8693万+0.05%79.3819.32
12/0733,41033,60033,05033,120-2.04%106,2005904億1745万+1.3%79.7919.42
12/0633,73034,29033,46033,810+1.23%167,9006027億1781万+4.17%81.4519.83
12/0534,11034,40033,39033,400-3.69%181,2005954億890万+3.88%80.4719.58
12/0433,76034,83033,69034,680+2.73%160,3006182億2697万+8.88%83.5520.34
12/0134,01034,54033,76033,760-1.97%116,4006018億2648万+7.28%81.3319.8
11/3034,56035,19034,14034,440+1.26%195,1006139億4858万+10.58%82.9720.19
11/2932,90034,08032,86034,010+3.5%170,9006062億8314万+10.31%81.9419.94
11/2833,20033,30032,39032,860-0.76%166,8005857億8253万+7.66%79.1719.27
11/2733,38033,85032,92033,110-2.27%147,0005902億3918万+9.4%79.7719.41
11/2434,55034,55033,69033,880-1.34%172,2006039億6568万+12.71%81.6219.87
11/2234,15034,55033,78034,340+0.12%172,8006121億6592万+15.1%82.7320.14
11/2133,95034,52033,86034,300+2.05%195,8006114億5286万+15.75%82.6320.11
11/2033,33033,77033,05033,610+0.84%164,9005991億5249万+14.28%80.9719.71
11/1733,28033,36032,22033,330+0.15%239,5005941億6104万+14.29%80.319.54
11/1633,21033,92032,96033,280-0.27%222,7005932億6971万+14.95%80.1819.51
11/1533,14033,57032,91033,370+3.41%264,7005948億7410万+16.28%80.3919.57
11/1432,51032,74031,52032,270-0.8%315,9005752億6483万+13.47%77.7418.92
11/1332,72033,08032,46032,530-0.58%170,7005798億9975万+15.39%78.3719.07
11/1031,95032,85031,79032,720+0.77%244,9005832億8681万+17.06%78.8319.19
11/0931,75032,51031,51032,470+2.33%264,5005788億3015万+17.33%78.2319.04
11/0831,60032,31031,45031,730+1.67%362,1005656億3846万+15.66%76.4418.61
11/0729,50531,41029,50031,210+3.52%409,2005563億6862万+14.63%75.1918.3
11/0628,96530,22028,80030,150+7.81%432,3005374億7241万+11.37%72.6417.68
11/0227,45027,96527,32027,965+3.46%169,9004985億2126万+3.8%67.3716.4
11/0127,38027,41526,83027,030-0.44%148,4004818億5337万+0.55%65.1215.85
10/3126,68027,23526,32527,150+3.71%251,4004839億9257万+1.09%65.4115.92
10/3025,78026,36025,76026,180+0.89%136,5004667億75万-2.52%63.0715.35
10/2725,19526,08024,92525,950+3.59%247,1004626億63万-3.42%62.5215.22
10/2624,86525,60024,69025,050-2.4%266,3004465億5668万-6.83%60.3514.69
10/2526,70026,95025,61525,665-3.5%270,0004575億2004万-4.72%61.8315.05
10/2426,51526,68525,15526,595+1.08%325,5004740億9879万-1.46%64.0715.59
10/2326,24026,90026,12526,310-0.42%250,5004689億2612万-2.7%63.3915.42
10/2027,75027,85526,32026,420-5.52%390,8004708億8667万-2.48%63.6515.49
10/1927,58528,11027,53527,965-1.24%342,2004984億2338万+3.05%67.3716.39
10/1828,81028,81027,62528,315-3.26%404,2005046億6147万+4.32%68.2216.6
10/1729,13530,16029,13529,270+1.97%548,4005216億8254万+7.92%70.5217.16
10/1627,45029,25027,26528,705+4.69%644,0005116億1248万+5.95%69.1616.83
10/1326,80528,53026,25027,420-2.23%726,3004887億978万+1.2%66.0616.07
10/1227,73528,27527,60528,045+4.14%493,4004998億4923万+3.21%67.5716.44
10/1126,94027,27026,64026,930-0.04%244,5004799億7646万-1.1%64.8815.79
10/1026,34526,99526,25026,940+3.42%181,2004801億5469万-1.37%64.915.79
10/0626,39526,55525,81026,050-1.92%152,0004642億9211万-5.04%62.7615.27
10/0525,90026,72025,77526,560+3.13%160,5004733億8190万-3.73%63.9915.57
10/0426,00026,28025,63025,755-2.83%202,1004590億3430万-7.08%62.0515.1
10/0326,52526,83526,41026,505-0.09%129,7004724億163万-4.97%63.8615.54
10/0227,39527,54026,47026,530-2.86%189,4004728億4721万-5.35%63.9215.55
09/2927,08527,54026,93027,310+1.51%353,8004867億4924万-3.03%65.7916.01
09/2826,61027,13526,35026,905+1.66%226,7004795億3088万-4.82%64.8215.77
09/2726,09026,52026,07526,465+0.11%117,9004716億8871万-6.78%63.7615.52
09/2627,17027,17026,41026,435-2.69%135,9004711億5401万-7.35%63.6915.5

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
8月期
2,080
10,400
11/19
823
8/25
15,962,000
3,192,400
1/15
287億2064万118億5984万+47.5%
1/15
-27.64%
12/25
2016年
8月期
1,565
7/8
640
2/12
1,252,900
6/14
226億4007万92億2272万+24.33%
5/10
-25.62%
1/18
2017年
8月期
1,493
9/13
917
4/14
536,400
4/14
215億8952万132億8274万+23.91%
10/2
-21.64%
4/14
2018年
8月期
5,890
4/4
1,329
9/11

9/8
1,119,300
4/17
856億4060万192億5654万+36.14%
10/17
-14.02%
4/17
2019年
8月期
6,770
6/17
3,130
12/20
721,400
7/12
1010億8625万456億5105万+35.14%
4/17
-24.9%
10/29
2020年
8月期
13,170
7/10
4,785
9/9
1,759,000
4/13
2095億2811万753億154万+35.45%
4/16
-19.62%
3/16
2021年
8月期
25,510
8/31
11,420
3/9
1,840,400
10/9
4502億3874万2014億9448万+25.47%
10/9
-17.62%
10/6
2022年
8月期
29,580
11/18
15,560
6/20
1,684,700
4/8
5224億4533万2771億4093万+21.55%
4/8
-23.38%
1/6
2023年
8月期
34,460
8/1
18,050
10/17
1,811,800
7/14
6141億6727万3214億9060万+24.46%
11/16
-15.56%
12/28
最新26,005
2024/2/22
212,5004635億8796万-3.32%
26,898

年間値上がり率

2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
167%(2.67倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
122%(2.22倍)
2020/12/30 vs 2019/12/30
79%(1.79倍)
2021/12/30 vs 2020/12/30
67%(1.67倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/02/22 vs 2023/12/29
-27%(0.73倍)
過去安値
640円(2016/02/12)
3963%(40.63倍)
26,005円(2/22)