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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 1,758 | 1,758 | 1,749 | 1,753 | +4 | +0.2% | 3,100 |
| 2021/09/10 | 1,740 | 1,750 | 1,738 | 1,749 | +16 | +0.9% | 11,400 |
| 2021/09/09 | 1,723 | 1,735 | 1,723 | 1,733 | +2 | +0.1% | 5,400 |
| 2021/09/08 | 1,728 | 1,734 | 1,728 | 1,731 | +3 | +0.2% | 4,000 |
| 2021/09/07 | 1,730 | 1,746 | 1,728 | 1,728 | -2 | -0.1% | 6,500 |
| 2021/09/06 | 1,735 | 1,740 | 1,724 | 1,730 | +7 | +0.4% | 10,400 |
| 2021/09/03 | 1,729 | 1,769 | 1,715 | 1,723 | +10 | +0.6% | 8,300 |
| 2021/09/02 | 1,728 | 1,728 | 1,712 | 1,713 | -5 | -0.3% | 4,100 |
| 2021/09/01 | 1,720 | 1,738 | 1,712 | 1,718 | -12 | -0.7% | 5,100 |
| 2021/08/31 | 1,735 | 1,739 | 1,700 | 1,730 | -4 | -0.2% | 10,300 |
| 2021/08/30 | 1,720 | 1,755 | 1,715 | 1,734 | +12 | +0.7% | 10,400 |
| 2021/08/27 | 1,715 | 1,729 | 1,715 | 1,722 | +9 | +0.5% | 10,000 |
| 2021/08/26 | 1,703 | 1,713 | 1,700 | 1,713 | +3 | +0.2% | 2,700 |
| 2021/08/25 | 1,702 | 1,710 | 1,700 | 1,710 | +2 | +0.1% | 1,500 |
| 2021/08/24 | 1,703 | 1,708 | 1,690 | 1,708 | +23 | +1.4% | 4,300 |
| 2021/08/23 | 1,676 | 1,699 | 1,675 | 1,685 | +12 | +0.7% | 4,300 |
| 2021/08/20 | 1,703 | 1,705 | 1,672 | 1,673 | -30 | -1.8% | 18,700 |
| 2021/08/19 | 1,701 | 1,710 | 1,700 | 1,703 | -4 | -0.2% | 3,300 |
| 2021/08/18 | 1,698 | 1,714 | 1,697 | 1,707 | +7 | +0.4% | 5,100 |
| 2021/08/17 | 1,705 | 1,705 | 1,698 | 1,700 | -10 | -0.6% | 9,000 |
| 2021/08/16 | 1,725 | 1,725 | 1,704 | 1,710 | -15 | -0.9% | 5,400 |
| 2021/08/13 | 1,729 | 1,729 | 1,714 | 1,725 | +5 | +0.3% | 3,400 |
| 2021/08/12 | 1,718 | 1,722 | 1,708 | 1,720 | -2 | -0.1% | 4,000 |
| 2021/08/11 | 1,719 | 1,723 | 1,712 | 1,722 | +12 | +0.7% | 4,500 |
| 2021/08/10 | 1,714 | 1,734 | 1,704 | 1,710 | +1 | +0.1% | 8,200 |
| 2021/08/06 | 1,705 | 1,709 | 1,700 | 1,709 | -6 | -0.3% | 8,800 |
| 2021/08/05 | 1,715 | 1,755 | 1,713 | 1,715 | +9 | +0.5% | 8,000 |
| 2021/08/04 | 1,721 | 1,721 | 1,705 | 1,706 | -7 | -0.4% | 2,300 |
| 2021/08/03 | 1,715 | 1,721 | 1,705 | 1,713 | -11 | -0.6% | 12,700 |
| 2021/08/02 | 1,750 | 1,750 | 1,711 | 1,724 | -9 | -0.5% | 9,500 |
| 2021/07/30 | 1,781 | 1,781 | 1,724 | 1,733 | -49 | -2.7% | 9,600 |
| 2021/07/29 | 1,740 | 1,782 | 1,723 | 1,782 | +36 | +2.1% | 27,200 |
| 2021/07/28 | 1,721 | 1,746 | 1,708 | 1,746 | -44 | -2.5% | 40,500 |
| 2021/07/27 | 1,746 | 1,790 | 1,740 | 1,790 | +56 | +3.2% | 32,100 |
| 2021/07/26 | 1,712 | 1,735 | 1,710 | 1,734 | +30 | +1.8% | 20,500 |
| 2021/07/21 | 1,703 | 1,712 | 1,696 | 1,704 | +1 | +0.1% | 4,300 |
| 2021/07/20 | 1,708 | 1,708 | 1,701 | 1,703 | -5 | -0.3% | 4,500 |
| 2021/07/19 | 1,716 | 1,716 | 1,700 | 1,708 | -8 | -0.5% | 8,600 |
| 2021/07/16 | 1,712 | 1,719 | 1,712 | 1,716 | +5 | +0.3% | 1,300 |
| 2021/07/15 | 1,719 | 1,719 | 1,711 | 1,711 | -9 | -0.5% | 4,500 |
| 2021/07/14 | 1,720 | 1,720 | 1,714 | 1,720 | +7 | +0.4% | 5,000 |
| 2021/07/13 | 1,721 | 1,722 | 1,713 | 1,713 | +3 | +0.2% | 2,400 |
| 2021/07/12 | 1,729 | 1,729 | 1,707 | 1,710 | -14 | -0.8% | 3,900 |
| 2021/07/09 | 1,703 | 1,724 | 1,693 | 1,724 | +14 | +0.8% | 14,300 |
| 2021/07/08 | 1,713 | 1,713 | 1,704 | 1,710 | -2 | -0.1% | 3,800 |
| 2021/07/07 | 1,707 | 1,712 | 1,704 | 1,712 | +1 | +0.1% | 2,900 |
| 2021/07/06 | 1,707 | 1,711 | 1,706 | 1,711 | +5 | +0.3% | 1,800 |
| 2021/07/05 | 1,712 | 1,724 | 1,701 | 1,706 | -10 | -0.6% | 6,900 |
| 2021/07/02 | 1,711 | 1,722 | 1,700 | 1,716 | +10 | +0.6% | 25,800 |
| 2021/07/01 | 1,712 | 1,712 | 1,704 | 1,706 | -8 | -0.5% | 4,100 |
901～
950
件表示中 / 3703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 | 167,600円 | -8.4% | -16.5% | 4.06% | 12.36倍 | 1.59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 |
| ソフトクリエＨＤ | 198,900円 | +8.2% | +7.6% | 3.12% | 13.11倍 | 2.38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 |
| コムチュア | 168,400円 | +10.1% | +7.3% | 2.97% | 16.15倍 | 2.91倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.79倍 | 1.19倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| カオナビ | 436,500円 | - | - | - | - | 20.23倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
