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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,495 | 1,514 | 1,494 | 1,500 | +5 | +0.3% | 13,500 |
| 2025/04/21 | 1,507 | 1,515 | 1,481 | 1,495 | -12 | -0.8% | 12,500 |
| 2025/04/18 | 1,490 | 1,516 | 1,490 | 1,507 | +7 | +0.5% | 16,600 |
| 2025/04/17 | 1,464 | 1,500 | 1,448 | 1,500 | +61 | +4.2% | 18,500 |
| 2025/04/16 | 1,475 | 1,475 | 1,432 | 1,439 | -44 | -3% | 45,100 |
| 2025/04/15 | 1,460 | 1,488 | 1,460 | 1,483 | +24 | +1.6% | 16,900 |
| 2025/04/14 | 1,465 | 1,468 | 1,431 | 1,459 | +11 | +0.8% | 32,800 |
| 2025/04/11 | 1,422 | 1,477 | 1,375 | 1,448 | -33 | -2.2% | 51,300 |
| 2025/04/10 | 1,470 | 1,495 | 1,439 | 1,481 | +101 | +7.3% | 15,700 |
| 2025/04/09 | 1,363 | 1,410 | 1,350 | 1,380 | +10 | +0.7% | 34,700 |
| 2025/04/08 | 1,363 | 1,411 | 1,347 | 1,370 | +67 | +5.1% | 62,100 |
| 2025/04/07 | 1,335 | 1,370 | 1,287 | 1,303 | -139 | -9.6% | 80,300 |
| 2025/04/04 | 1,520 | 1,520 | 1,411 | 1,442 | -113 | -7.3% | 66,800 |
| 2025/04/03 | 1,501 | 1,567 | 1,500 | 1,555 | +14 | +0.9% | 25,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,500 | 1,541 | -21 | -1.3% | 47,800 |
| 2025/04/01 | 1,623 | 1,623 | 1,553 | 1,562 | -29 | -1.8% | 26,200 |
| 2025/03/31 | 1,630 | 1,630 | 1,570 | 1,591 | -48 | -2.9% | 26,200 |
| 2025/03/28 | 1,621 | 1,671 | 1,621 | 1,639 | -1,716 | -51.1% | 19,400 |
| 2025/03/27 | 3,400 | 3,420 | 3,320 | 3,355 | -45 | -1.3% | 24,800 |
| 2025/03/26 | 3,410 | 3,430 | 3,400 | 3,400 | -15 | -0.4% | 5,200 |
| 2025/03/25 | 3,405 | 3,420 | 3,375 | 3,415 | +25 | +0.7% | 5,100 |
| 2025/03/24 | 3,440 | 3,440 | 3,360 | 3,390 | -30 | -0.9% | 8,200 |
| 2025/03/21 | 3,390 | 3,420 | 3,330 | 3,420 | +5 | +0.1% | 15,900 |
| 2025/03/19 | 3,465 | 3,465 | 3,385 | 3,415 | -40 | -1.2% | 17,900 |
| 2025/03/18 | 3,565 | 3,565 | 3,455 | 3,455 | -70 | -2% | 11,300 |
| 2025/03/17 | 3,500 | 3,525 | 3,500 | 3,525 | +25 | +0.7% | 1,600 |
| 2025/03/14 | 3,470 | 3,515 | 3,465 | 3,500 | +35 | +1% | 4,400 |
| 2025/03/13 | 3,545 | 3,565 | 3,465 | 3,465 | -70 | -2% | 8,100 |
| 2025/03/12 | 3,580 | 3,610 | 3,535 | 3,535 | -45 | -1.3% | 8,900 |
| 2025/03/11 | 3,620 | 3,630 | 3,550 | 3,580 | -90 | -2.5% | 31,200 |
| 2025/03/10 | 3,730 | 3,730 | 3,650 | 3,670 | -65 | -1.7% | 4,400 |
| 2025/03/07 | 3,650 | 3,735 | 3,645 | 3,735 | -30 | -0.8% | 7,100 |
| 2025/03/06 | 3,655 | 3,850 | 3,510 | 3,765 | +110 | +3% | 53,300 |
| 2025/03/05 | 3,615 | 3,690 | 3,610 | 3,655 | +30 | +0.8% | 24,800 |
| 2025/03/04 | 3,615 | 3,650 | 3,565 | 3,625 | +10 | +0.3% | 2,900 |
| 2025/03/03 | 3,665 | 3,665 | 3,580 | 3,615 | +50 | +1.4% | 6,700 |
| 2025/02/28 | 3,565 | 3,630 | 3,525 | 3,565 | ±0 | ±0% | 9,000 |
| 2025/02/27 | 3,550 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 7,500 |
| 2025/02/26 | 3,580 | 3,620 | 3,540 | 3,575 | +65 | +1.9% | 10,600 |
| 2025/02/25 | 3,480 | 3,550 | 3,465 | 3,510 | +10 | +0.3% | 6,400 |
| 2025/02/21 | 3,495 | 3,500 | 3,490 | 3,500 | +20 | +0.6% | 2,000 |
| 2025/02/20 | 3,505 | 3,520 | 3,445 | 3,480 | -25 | -0.7% | 9,900 |
| 2025/02/19 | 3,515 | 3,540 | 3,480 | 3,505 | -10 | -0.3% | 2,100 |
| 2025/02/18 | 3,500 | 3,550 | 3,475 | 3,515 | -20 | -0.6% | 4,100 |
| 2025/02/17 | 3,565 | 3,565 | 3,485 | 3,535 | -35 | -1% | 2,000 |
| 2025/02/14 | 3,540 | 3,570 | 3,540 | 3,570 | -15 | -0.4% | 3,500 |
| 2025/02/13 | 3,525 | 3,605 | 3,515 | 3,585 | +60 | +1.7% | 5,300 |
| 2025/02/12 | 3,500 | 3,535 | 3,480 | 3,525 | -20 | -0.6% | 4,300 |
| 2025/02/10 | 3,455 | 3,545 | 3,455 | 3,545 | +20 | +0.6% | 6,000 |
| 2025/02/07 | 3,540 | 3,720 | 3,325 | 3,525 | -65 | -1.8% | 54,100 |
51～
100
件表示中 / 3735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 | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 |
| ベース | 326,500円 | +13.9% | +19.8% | 3.58% | 13.98倍 | 4.56倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ビーエンジ | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51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 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53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 |
| ゼンリン | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
