3697 SHIFT

3697
2024/04/15
時価
3021億円
PER
47.77倍
2015年以降
29.91-231.07倍
(2015-2023年)
PBR
9.39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

4/15

前日 (4/12)
18,615
始値
18,215
高値
18,220
安値
16,880
終値 -8.94%
16,950
出来高 -29.84%
1,221,100

乖離率

株価(5日)
移動平均値
-14.49%
19,822
株価(25日)
移動平均値
-27.04%
23,231
出来高(5日)
移動平均値
+56.9%
778,280

2023/11/16~2024/04/15

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
04/1518,21518,22016,88016,950-8.94%1,221,1003021億6558万-27.04%40.869.39
04/1221,47021,72018,49518,615-10.38%1,740,4003318億4733万-21.13%44.8810.31
04/1121,15021,19020,55020,770-2.74%388,9003702億6425万-13.18%50.0711.51
04/1021,43021,64021,13021,355-0.3%263,7003806億9297万-11.67%51.4811.83
04/0921,94021,98521,40521,420-0.46%277,3003818億5172万-12.16%51.6411.87
04/0821,46521,52021,04021,520+0.26%292,8003836億3441万-12.57%51.8811.92
04/0521,66521,71021,17521,465-2.43%291,7003826億5393万-13.67%51.7511.89
04/0422,34022,44021,94022,000-0.86%264,2003921億9131万-12.38%53.0412.19
04/0322,30022,75522,18522,190-0.87%248,1003955億7842万-12.48%53.512.29
04/0223,20023,20522,25022,385-4.15%316,2003990億5466万-12.47%53.9712.4
04/0123,83023,83023,26023,355-1.52%235,1004163億4673万-9.23%56.3112.94
03/2924,04024,04023,53523,715-1.35%228,7004227億6441万-8.21%57.1713.14
03/2824,50524,66524,04024,040-1.52%149,3004285億5814万-7.31%57.9613.32
03/2724,54024,82024,26024,410+0.14%204,4004351億5409万-6.26%58.8513.52
03/2623,95024,48023,89524,375+1.5%179,5004345億3015万-6.74%58.7613.51
03/2524,80524,85024,01024,015-3.18%193,2004281億1247万-8.5%57.913.31
03/2225,12025,15024,64024,805-1.37%222,6004421億9570万-5.9%59.813.74
03/2125,39525,55525,08525,150+1%220,3004483億4598万-4.91%60.6313.93
03/1925,10525,10524,74024,900-2.06%170,2004438億8926万-6.16%60.0313.8
03/1824,75525,43524,52025,425+3.61%181,6004532億4837万-4.54%61.314.09
03/1525,39025,39024,54024,540-3.99%315,9004374億7158万-8.06%59.1613.6
03/1425,50025,63525,06025,560-0.72%286,2004556億5500万-4.66%61.6214.16
03/1326,05026,21025,74025,745-0.83%194,7004589億5297万-4.24%62.0714.26
03/1225,81025,96525,21025,960-0.56%154,2004627億8575万-3.76%62.5914.38
03/1125,97526,20025,69026,105-0.55%226,9004653億7065万-3.45%62.9414.46
03/0826,21026,79526,21026,250-1.52%172,2004679億5554万-2.97%63.2914.54
03/0727,33027,33026,65526,655-1.48%152,9004751億7543万-1.56%64.2614.77
03/0626,10027,27525,94527,055+1.86%238,2004823億618万-0.12%65.2314.99
03/0527,01027,01026,53026,560-2.17%169,5004734億8187万-1.83%64.0314.72
03/0427,80527,90027,15027,150-2.27%282,4004839億9973万+0.35%65.4515.04
03/0127,55027,97027,47027,780+0.73%216,3004952億3067万+2.74%66.9715.39
02/2927,66028,13527,36027,580-2.06%310,8004916億6529万+2.05%66.4915.28
02/2827,74528,20027,53028,160+1.81%386,9005020億488万+4.22%67.8915.59
02/2726,40027,74026,40027,660+5.29%429,6004930億9144万+2.39%66.6815.31
02/2626,19527,06525,98026,270+1.02%285,7004683億1208万-2.45%63.3314.55
02/2226,42526,46025,86026,005-0.82%212,5004635億8796万-3.32%62.6914.4
02/2126,43526,50025,91026,220-1.56%223,0004674億2074万-2.51%63.2114.52
02/2026,96026,98026,55026,635-0.99%129,7004748億1889万-1.03%64.2114.75
02/1927,13527,33026,79026,900-0.68%179,5004795億4301万-0.26%64.8514.89
02/1626,87027,14026,53027,085+0.82%268,0004828億4099万-0.78%65.315
02/1527,06027,14026,76526,865-0.65%197,2004789億1907万-2.74%64.7714.87
02/1426,89527,18526,63527,040-0.83%288,6004820億3878万-3.28%65.1914.97
02/1327,37027,47026,86027,265-0.38%293,5004860億4982万-3.45%65.7315.1
02/0927,06027,90027,03527,370+1.94%502,5004879億2165万-3.96%65.9915.15
02/0827,50027,55026,66526,850-2.31%410,5004786億5167万-6.76%64.7314.87
02/0727,58027,84527,24527,485+0.05%358,9004899億7174万-5.73%66.2615.22
02/0628,05528,12527,35027,470-1.91%372,0004897億433万-6.83%66.2315.21
02/0527,72028,24527,50528,005+1.63%545,3004992億4171万-6.1%67.5215.51
02/0226,58527,69526,50527,555+4.16%590,8004912億1962万-8.53%66.4315.26
02/0126,70026,83526,42026,455-1.53%233,4004716億1005万-13.01%63.7814.65
01/3126,57527,09526,48526,865-0.07%442,0004789億1907万-12.62%64.7714.87
01/3026,50026,99026,15026,885+2.5%434,6004792億7561万-13.49%64.8214.89
01/2926,20026,64525,98526,230-1.39%391,7004675億9900万-16.5%63.2414.52
01/2625,79527,12025,64026,600-0.52%573,1004741億9495万-16.34%64.1314.73
01/2527,15027,37526,42026,740-2.64%647,5004766億9071万-16.73%64.4714.81
01/2427,11527,90026,73527,465+0.18%1,016,8004896億1520万-15.27%66.2115.21
01/2328,85029,17527,25027,415-2.16%1,885,9004887億2386万-16.06%66.0915.18
01/2225,98028,06525,72528,020+9.52%1,294,9004995億912万-14.86%67.5515.51
01/1925,90026,14525,40025,585+0.53%606,9004561億67万-22.7%61.6814.17
01/1825,80025,95525,04525,450-1.85%900,0004536億9404万-23.81%61.3614.09
01/1726,69027,12525,80025,930-2.67%1,331,2004622億5094万-23.07%62.5114.36
01/1627,94028,63526,32026,640-5.16%1,451,6004749億802万-21.63%64.2314.75
01/1531,20031,72028,09028,090-19.95%1,480,2005007億5700万-18.05%67.7215.55
01/1234,80035,17034,12035,090-0.34%283,6006255億4514万+1.74%84.619.43
01/1135,39035,62034,51035,210+0.06%207,3006276億8437万+2.13%84.8919.49
01/1034,46035,34034,15035,190+3.05%153,4006273億2783万+2.25%84.8419.48
01/0933,65034,34033,48034,150+1.16%175,9006087億8788万-0.69%82.3318.91
01/0534,80034,80033,76033,760-2.99%157,6006018億3540万-1.8%81.3918.69
01/0434,85035,08034,48034,800-2.85%129,3006203億7535万+1.33%83.919.27
2023
12/2935,32035,82035,28035,820+0.39%78,3006385億5876万+4.5%86.3619.83
12/2836,00036,00035,40035,680-0.89%80,5006360億6300万+4.33%86.0219.76
12/2735,47036,09035,35036,000+1.52%125,5006417億6760万+5.43%86.7919.93
12/2634,40035,52034,40035,460+2.13%123,9006321億4109万+4.06%85.4919.63
12/2535,20035,30034,29034,720-0.32%94,2006189億4003万+2.11%83.7119.22
12/2234,98035,15034,62034,830-1.11%136,7006209億96万+2.6%83.9719.28
12/2134,99035,56034,83035,220-0.17%105,1006278億5334万+3.94%84.9119.5
12/2035,84036,00035,11035,280-1.29%188,8006289億2294万+4.34%85.0619.53
12/1934,48035,74034,40035,740+3.65%182,6006371億2318万+6.08%86.1619.79
12/1834,53034,76034,19034,480+0.55%149,7006146億6165万+2.73%83.1319.09
12/1533,66034,37033,56034,290+1.96%117,7006112億7459万+2.38%82.6718.99
12/1434,60034,75033,46033,630-0.15%187,9005995億902万+0.63%81.0818.62
12/1333,11033,90032,96033,680+2.97%201,4006004億35万+1.01%81.218.65
12/1233,55033,75032,51032,710-1.59%154,3005831億854万-1.61%78.8618.11
12/1133,20033,68032,99033,240+0.88%90,0005925億5664万+0.29%80.1418.4
12/0832,92033,38032,81032,950-0.51%136,5005873億8693万+0.05%79.4418.24
12/0733,41033,60033,05033,120-2.04%106,2005904億1745万+1.3%79.8518.34
12/0633,73034,29033,46033,810+1.23%167,9006027億1781万+4.17%81.5118.72
12/0534,11034,40033,39033,400-3.69%181,2005954億890万+3.88%80.5218.49
12/0433,76034,83033,69034,680+2.73%160,3006182億2697万+8.88%83.6119.2
12/0134,01034,54033,76033,760-1.97%116,4006018億2648万+7.28%81.3918.69
11/3034,56035,19034,14034,440+1.26%195,1006139億4858万+10.58%83.0320.19
11/2932,90034,08032,86034,010+3.5%170,9006062億8314万+10.31%81.9919.94
11/2833,20033,30032,39032,860-0.76%166,8005857億8253万+7.66%79.2219.27
11/2733,38033,85032,92033,110-2.27%147,0005902億3918万+9.4%79.8219.41
11/2434,55034,55033,69033,880-1.34%172,2006039億6568万+12.71%81.6819.87
11/2234,15034,55033,78034,340+0.12%172,8006121億6592万+15.1%82.7920.14
11/2133,95034,52033,86034,300+2.05%195,8006114億5286万+15.75%82.6920.11
11/2033,33033,77033,05033,610+0.84%164,9005991億5249万+14.28%81.0319.71
11/1733,28033,36032,22033,330+0.15%239,5005941億6104万+14.29%80.3519.54
11/1633,21033,92032,96033,280-0.27%222,7005932億6971万+14.95%80.2319.51

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+47.56%
1/15
-27.66%
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+24.35%
5/10
-25.63%
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+23.92%
10/2
-21.62%
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+36.16%
10/17
-14.03%
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+35.13%
4/17
-24.91%
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+35.46%
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16,950
2024/4/15
1,221,1003021億6558万-27.04%
23,231

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)
2024/04/15 vs 2023/12/29
-53%(0.47倍)
過去安値
640円(2016/02/12)
2548%(26.48倍)
16,950円(4/15)