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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 1,659 | 1,680 | 1,658 | 1,680 | +4 | +0.2% | 17,400 |
| 2025/05/21 | 1,688 | 1,688 | 1,656 | 1,676 | +2 | +0.1% | 22,200 |
| 2025/05/20 | 1,670 | 1,688 | 1,664 | 1,674 | +7 | +0.4% | 32,000 |
| 2025/05/19 | 1,690 | 1,690 | 1,653 | 1,667 | -23 | -1.4% | 21,500 |
| 2025/05/16 | 1,680 | 1,693 | 1,662 | 1,690 | +8 | +0.5% | 19,500 |
| 2025/05/15 | 1,671 | 1,699 | 1,670 | 1,682 | +18 | +1.1% | 39,400 |
| 2025/05/14 | 1,680 | 1,686 | 1,656 | 1,664 | ±0 | ±0% | 25,500 |
| 2025/05/13 | 1,695 | 1,695 | 1,647 | 1,664 | -6 | -0.4% | 31,900 |
| 2025/05/12 | 1,682 | 1,700 | 1,650 | 1,670 | +20 | +1.2% | 44,400 |
| 2025/05/09 | 1,654 | 1,656 | 1,634 | 1,650 | -6 | -0.4% | 51,800 |
| 2025/05/08 | 1,683 | 1,683 | 1,637 | 1,656 | -13 | -0.8% | 25,000 |
| 2025/05/07 | 1,675 | 1,687 | 1,606 | 1,669 | +74 | +4.6% | 76,300 |
| 2025/05/02 | 1,580 | 1,600 | 1,564 | 1,595 | +25 | +1.6% | 38,800 |
| 2025/05/01 | 1,582 | 1,610 | 1,570 | 1,570 | -12 | -0.8% | 37,900 |
| 2025/04/30 | 1,604 | 1,615 | 1,561 | 1,582 | -41 | -2.5% | 42,900 |
| 2025/04/28 | 1,523 | 1,646 | 1,489 | 1,623 | +95 | +6.2% | 181,000 |
| 2025/04/25 | 1,508 | 1,542 | 1,492 | 1,528 | +20 | +1.3% | 64,300 |
| 2025/04/24 | 1,499 | 1,521 | 1,497 | 1,508 | +1 | +0.1% | 16,600 |
| 2025/04/23 | 1,523 | 1,524 | 1,500 | 1,507 | +7 | +0.5% | 11,500 |
| 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 |
51～
100
件表示中 / 3767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 | 223,000円 | -8.4% | -16.5% | 3.05% | 16.44倍 | 2.12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 |
| Ｆｉｎａｔｅｘｔ | 139,000円 | +42.8% | +95.1% | 0.00% | 58.92倍 | 7.97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 | 586,000円 | +5.9% | +11.1% | 2.66% | 18.97倍 | 5.24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 |
| ブロドリーフ | 71,400円 | +11.4% | +166.1% | 0.70% | 64.32倍 | 2.73倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| コロプラ | 53,300円 | +7.8% | - | 3.75% | 137.02倍 | 0.99倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
市場注目の銘柄
チャート関連のコラム
