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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 1,708 | 1,716 | 1,708 | 1,714 | -2 | -0.1% | 1,300 |
| 2021/06/29 | 1,717 | 1,718 | 1,709 | 1,716 | +4 | +0.2% | 3,100 |
| 2021/06/28 | 1,719 | 1,719 | 1,709 | 1,712 | -8 | -0.5% | 41,800 |
| 2021/06/25 | 1,725 | 1,725 | 1,715 | 1,720 | -1 | -0.1% | 5,700 |
| 2021/06/24 | 1,718 | 1,727 | 1,718 | 1,721 | +2 | +0.1% | 8,200 |
| 2021/06/23 | 1,712 | 1,719 | 1,710 | 1,719 | -1 | -0.1% | 2,700 |
| 2021/06/22 | 1,724 | 1,724 | 1,720 | 1,720 | +23 | +1.4% | 1,100 |
| 2021/06/21 | 1,701 | 1,709 | 1,695 | 1,697 | -23 | -1.3% | 13,000 |
| 2021/06/18 | 1,728 | 1,730 | 1,715 | 1,720 | +2 | +0.1% | 9,600 |
| 2021/06/17 | 1,727 | 1,727 | 1,715 | 1,718 | -9 | -0.5% | 2,400 |
| 2021/06/16 | 1,728 | 1,729 | 1,705 | 1,727 | +4 | +0.2% | 9,500 |
| 2021/06/15 | 1,729 | 1,730 | 1,714 | 1,723 | -5 | -0.3% | 4,300 |
| 2021/06/14 | 1,730 | 1,730 | 1,719 | 1,728 | -7 | -0.4% | 4,500 |
| 2021/06/11 | 1,730 | 1,736 | 1,726 | 1,735 | +9 | +0.5% | 11,000 |
| 2021/06/10 | 1,727 | 1,731 | 1,718 | 1,726 | -1 | -0.1% | 2,200 |
| 2021/06/09 | 1,721 | 1,729 | 1,718 | 1,727 | +5 | +0.3% | 2,700 |
| 2021/06/08 | 1,715 | 1,727 | 1,712 | 1,722 | +11 | +0.6% | 8,500 |
| 2021/06/07 | 1,740 | 1,740 | 1,711 | 1,711 | -21 | -1.2% | 12,100 |
| 2021/06/04 | 1,712 | 1,732 | 1,712 | 1,732 | +20 | +1.2% | 8,000 |
| 2021/06/03 | 1,724 | 1,725 | 1,705 | 1,712 | -18 | -1% | 8,700 |
| 2021/06/02 | 1,706 | 1,730 | 1,706 | 1,730 | +26 | +1.5% | 13,300 |
| 2021/06/01 | 1,710 | 1,710 | 1,702 | 1,704 | ±0 | ±0% | 3,700 |
| 2021/05/31 | 1,701 | 1,730 | 1,700 | 1,704 | +8 | +0.5% | 12,300 |
| 2021/05/28 | 1,710 | 1,710 | 1,686 | 1,696 | -3 | -0.2% | 14,800 |
| 2021/05/27 | 1,730 | 1,730 | 1,699 | 1,699 | -33 | -1.9% | 27,100 |
| 2021/05/26 | 1,749 | 1,749 | 1,732 | 1,732 | +1 | +0.1% | 3,900 |
| 2021/05/25 | 1,736 | 1,744 | 1,730 | 1,731 | -4 | -0.2% | 7,000 |
| 2021/05/24 | 1,724 | 1,751 | 1,724 | 1,735 | +11 | +0.6% | 12,000 |
| 2021/05/21 | 1,726 | 1,726 | 1,710 | 1,724 | ±0 | ±0% | 5,100 |
| 2021/05/20 | 1,716 | 1,728 | 1,716 | 1,724 | +8 | +0.5% | 5,700 |
| 2021/05/19 | 1,722 | 1,727 | 1,713 | 1,716 | -13 | -0.8% | 4,800 |
| 2021/05/18 | 1,721 | 1,730 | 1,720 | 1,729 | +2 | +0.1% | 3,300 |
| 2021/05/17 | 1,727 | 1,735 | 1,714 | 1,727 | +10 | +0.6% | 14,000 |
| 2021/05/14 | 1,710 | 1,720 | 1,707 | 1,717 | +27 | +1.6% | 10,900 |
| 2021/05/13 | 1,692 | 1,706 | 1,675 | 1,690 | -15 | -0.9% | 12,400 |
| 2021/05/12 | 1,709 | 1,725 | 1,694 | 1,705 | -4 | -0.2% | 15,800 |
| 2021/05/11 | 1,710 | 1,726 | 1,705 | 1,709 | -1 | -0.1% | 8,200 |
| 2021/05/10 | 1,710 | 1,715 | 1,704 | 1,710 | ±0 | ±0% | 4,400 |
| 2021/05/07 | 1,701 | 1,720 | 1,699 | 1,710 | +5 | +0.3% | 8,600 |
| 2021/05/06 | 1,701 | 1,727 | 1,700 | 1,705 | +2 | +0.1% | 11,500 |
| 2021/04/30 | 1,702 | 1,706 | 1,696 | 1,703 | -2 | -0.1% | 10,900 |
| 2021/04/28 | 1,722 | 1,722 | 1,700 | 1,705 | -17 | -1% | 20,100 |
| 2021/04/27 | 1,769 | 1,769 | 1,719 | 1,722 | -56 | -3.1% | 39,500 |
| 2021/04/26 | 1,760 | 1,798 | 1,755 | 1,778 | +28 | +1.6% | 29,800 |
| 2021/04/23 | 1,740 | 1,758 | 1,738 | 1,750 | +8 | +0.5% | 7,400 |
| 2021/04/22 | 1,713 | 1,745 | 1,713 | 1,742 | +38 | +2.2% | 5,500 |
| 2021/04/21 | 1,721 | 1,722 | 1,700 | 1,704 | -39 | -2.2% | 10,000 |
| 2021/04/20 | 1,752 | 1,753 | 1,720 | 1,743 | -9 | -0.5% | 10,500 |
| 2021/04/19 | 1,714 | 1,752 | 1,714 | 1,752 | +38 | +2.2% | 11,900 |
| 2021/04/16 | 1,710 | 1,722 | 1,710 | 1,714 | +1 | +0.1% | 2,200 |
951～
1000
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
