ＪＦＥシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,990 | 2,000 | 1,971 | 1,988 | -12 | -0.6% | 17,900 |
| 2025/07/31 | 2,006 | 2,025 | 1,976 | 2,000 | ±0 | ±0% | 18,500 |
| 2025/07/30 | 2,002 | 2,050 | 1,984 | 2,000 | -19 | -0.9% | 36,700 |
| 2025/07/29 | 2,019 | 2,036 | 2,000 | 2,019 | +10 | +0.5% | 19,100 |
| 2025/07/28 | 2,039 | 2,043 | 2,009 | 2,009 | -30 | -1.5% | 14,000 |
| 2025/07/25 | 2,047 | 2,067 | 2,037 | 2,039 | -8 | -0.4% | 34,900 |
| 2025/07/24 | 2,031 | 2,050 | 2,025 | 2,047 | +16 | +0.8% | 24,300 |
| 2025/07/23 | 2,026 | 2,037 | 2,000 | 2,031 | +18 | +0.9% | 32,300 |
| 2025/07/22 | 1,994 | 2,025 | 1,966 | 2,013 | +19 | +1% | 26,800 |
| 2025/07/18 | 2,038 | 2,050 | 1,994 | 1,994 | -44 | -2.2% | 25,300 |
| 2025/07/17 | 2,022 | 2,038 | 2,008 | 2,038 | +22 | +1.1% | 17,400 |
| 2025/07/16 | 2,030 | 2,089 | 2,015 | 2,016 | +17 | +0.9% | 36,100 |
| 2025/07/15 | 1,950 | 1,999 | 1,949 | 1,999 | +73 | +3.8% | 47,400 |
| 2025/07/14 | 1,920 | 1,950 | 1,912 | 1,926 | +6 | +0.3% | 20,200 |
| 2025/07/11 | 1,940 | 1,953 | 1,920 | 1,920 | -16 | -0.8% | 15,000 |
| 2025/07/10 | 1,939 | 1,948 | 1,920 | 1,936 | +4 | +0.2% | 15,900 |
| 2025/07/09 | 1,950 | 1,970 | 1,920 | 1,932 | -25 | -1.3% | 32,800 |
| 2025/07/08 | 1,905 | 1,957 | 1,850 | 1,957 | +52 | +2.7% | 108,500 |
| 2025/07/07 | 1,925 | 1,960 | 1,866 | 1,905 | +25 | +1.3% | 43,500 |
| 2025/07/04 | 1,845 | 1,880 | 1,845 | 1,880 | +35 | +1.9% | 17,700 |
| 2025/07/03 | 1,872 | 1,880 | 1,832 | 1,845 | +13 | +0.7% | 26,800 |
| 2025/07/02 | 1,832 | 1,878 | 1,828 | 1,832 | +6 | +0.3% | 28,900 |
| 2025/07/01 | 1,818 | 1,849 | 1,818 | 1,826 | +8 | +0.4% | 15,700 |
| 2025/06/30 | 1,810 | 1,839 | 1,806 | 1,818 | +24 | +1.3% | 21,700 |
| 2025/06/27 | 1,760 | 1,794 | 1,760 | 1,794 | +49 | +2.8% | 18,000 |
| 2025/06/26 | 1,744 | 1,767 | 1,725 | 1,745 | +20 | +1.2% | 71,400 |
| 2025/06/25 | 1,738 | 1,770 | 1,706 | 1,725 | -25 | -1.4% | 21,700 |
| 2025/06/24 | 1,740 | 1,766 | 1,740 | 1,750 | +30 | +1.7% | 20,700 |
| 2025/06/23 | 1,720 | 1,736 | 1,709 | 1,720 | -11 | -0.6% | 26,200 |
| 2025/06/20 | 1,752 | 1,758 | 1,730 | 1,731 | -21 | -1.2% | 22,000 |
| 2025/06/19 | 1,762 | 1,790 | 1,723 | 1,752 | -10 | -0.6% | 32,500 |
| 2025/06/18 | 1,791 | 1,817 | 1,760 | 1,762 | -38 | -2.1% | 21,100 |
| 2025/06/17 | 1,800 | 1,826 | 1,779 | 1,800 | +25 | +1.4% | 21,900 |
| 2025/06/16 | 1,794 | 1,794 | 1,760 | 1,775 | -14 | -0.8% | 22,400 |
| 2025/06/13 | 1,828 | 1,849 | 1,782 | 1,789 | -41 | -2.2% | 34,800 |
| 2025/06/12 | 1,825 | 1,850 | 1,777 | 1,830 | +26 | +1.4% | 29,300 |
| 2025/06/11 | 1,811 | 1,850 | 1,780 | 1,804 | +15 | +0.8% | 21,600 |
| 2025/06/10 | 1,762 | 1,790 | 1,762 | 1,789 | +27 | +1.5% | 10,000 |
| 2025/06/09 | 1,780 | 1,786 | 1,762 | 1,762 | -1 | -0.1% | 11,200 |
| 2025/06/06 | 1,782 | 1,785 | 1,763 | 1,763 | -5 | -0.3% | 9,300 |
| 2025/06/05 | 1,813 | 1,824 | 1,766 | 1,768 | -39 | -2.2% | 12,400 |
| 2025/06/04 | 1,815 | 1,827 | 1,800 | 1,807 | -3 | -0.2% | 16,400 |
| 2025/06/03 | 1,796 | 1,817 | 1,782 | 1,810 | +18 | +1% | 19,500 |
| 2025/06/02 | 1,770 | 1,796 | 1,762 | 1,792 | +20 | +1.1% | 12,500 |
| 2025/05/30 | 1,765 | 1,780 | 1,762 | 1,772 | +6 | +0.3% | 10,200 |
| 2025/05/29 | 1,750 | 1,788 | 1,745 | 1,766 | +39 | +2.3% | 32,900 |
| 2025/05/28 | 1,690 | 1,735 | 1,690 | 1,727 | +61 | +3.7% | 23,400 |
| 2025/05/27 | 1,678 | 1,680 | 1,663 | 1,666 | -3 | -0.2% | 38,300 |
| 2025/05/26 | 1,672 | 1,688 | 1,665 | 1,669 | +7 | +0.4% | 41,100 |
| 2025/05/23 | 1,680 | 1,682 | 1,661 | 1,662 | -18 | -1.1% | 18,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ－ＳＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ－ＳＩ | 198,800円 | -8.4% | -16.5% | 3.42% | 14.66倍 | 1.89倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ゼンリン | 109,700円 | +1.8% | +11.8% | 3.83% | 19.52倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ソフトクリエＨＤ | 227,900円 | +8.2% | +7.6% | 2.72% | 15.02倍 | 2.73倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| Ｆｉｎａｔｅｘｔ | 121,600円 | +42.8% | +95.1% | 0.00% | 51.55倍 | 6.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 516,000円 | +5.9% | +11.1% | 3.02% | 16.70倍 | 4.62倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
