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 |
|---|---|---|---|---|---|---|---|
| 2021/04/15 | 1,713 | 1,722 | 1,690 | 1,713 | ±0 | ±0% | 13,300 |
| 2021/04/14 | 1,720 | 1,731 | 1,706 | 1,713 | -15 | -0.9% | 7,200 |
| 2021/04/13 | 1,734 | 1,734 | 1,722 | 1,728 | -4 | -0.2% | 2,100 |
| 2021/04/12 | 1,739 | 1,745 | 1,717 | 1,732 | +4 | +0.2% | 5,200 |
| 2021/04/09 | 1,738 | 1,738 | 1,713 | 1,728 | -10 | -0.6% | 8,300 |
| 2021/04/08 | 1,760 | 1,780 | 1,711 | 1,738 | -15 | -0.9% | 14,500 |
| 2021/04/07 | 1,724 | 1,755 | 1,724 | 1,753 | +24 | +1.4% | 13,800 |
| 2021/04/06 | 1,750 | 1,772 | 1,729 | 1,729 | -15 | -0.9% | 21,300 |
| 2021/04/05 | 1,753 | 1,760 | 1,711 | 1,744 | -39 | -2.2% | 30,800 |
| 2021/04/02 | 1,822 | 1,838 | 1,750 | 1,783 | -65 | -3.5% | 34,200 |
| 2021/04/01 | 1,879 | 1,879 | 1,818 | 1,848 | -8 | -0.4% | 16,100 |
| 2021/03/31 | 1,849 | 1,859 | 1,810 | 1,856 | +27 | +1.5% | 25,600 |
| 2021/03/30 | 1,750 | 1,841 | 1,750 | 1,829 | -1,871 | -50.6% | 22,800 |
| 2021/03/29 | 3,805 | 3,805 | 3,700 | 3,700 | -20 | -0.5% | 16,100 |
| 2021/03/26 | 3,710 | 3,795 | 3,685 | 3,720 | +40 | +1.1% | 12,000 |
| 2021/03/25 | 3,620 | 3,700 | 3,595 | 3,680 | +35 | +1% | 4,700 |
| 2021/03/24 | 3,730 | 3,730 | 3,600 | 3,645 | -85 | -2.3% | 13,500 |
| 2021/03/23 | 3,695 | 3,825 | 3,675 | 3,730 | +60 | +1.6% | 20,300 |
| 2021/03/22 | 3,625 | 3,680 | 3,625 | 3,670 | +70 | +1.9% | 13,400 |
| 2021/03/19 | 3,540 | 3,600 | 3,540 | 3,600 | +65 | +1.8% | 6,400 |
| 2021/03/18 | 3,600 | 3,630 | 3,535 | 3,535 | -60 | -1.7% | 13,100 |
| 2021/03/17 | 3,540 | 3,595 | 3,535 | 3,595 | +45 | +1.3% | 6,400 |
| 2021/03/16 | 3,520 | 3,575 | 3,505 | 3,550 | +65 | +1.9% | 11,200 |
| 2021/03/15 | 3,445 | 3,485 | 3,410 | 3,485 | +75 | +2.2% | 13,200 |
| 2021/03/12 | 3,380 | 3,410 | 3,375 | 3,410 | +35 | +1% | 8,600 |
| 2021/03/11 | 3,345 | 3,385 | 3,325 | 3,375 | +55 | +1.7% | 9,500 |
| 2021/03/10 | 3,300 | 3,335 | 3,285 | 3,320 | +25 | +0.8% | 16,800 |
| 2021/03/09 | 3,280 | 3,300 | 3,270 | 3,295 | +15 | +0.5% | 14,400 |
| 2021/03/08 | 3,305 | 3,315 | 3,280 | 3,280 | +45 | +1.4% | 16,900 |
| 2021/03/05 | 3,200 | 3,235 | 3,185 | 3,235 | +20 | +0.6% | 4,800 |
| 2021/03/04 | 3,230 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 15,300 |
| 2021/03/03 | 3,255 | 3,270 | 3,225 | 3,230 | -20 | -0.6% | 14,600 |
| 2021/03/02 | 3,275 | 3,280 | 3,250 | 3,250 | ±0 | ±0% | 5,600 |
| 2021/03/01 | 3,220 | 3,270 | 3,210 | 3,250 | +60 | +1.9% | 12,500 |
| 2021/02/26 | 3,180 | 3,210 | 3,165 | 3,190 | -40 | -1.2% | 20,000 |
| 2021/02/25 | 3,325 | 3,330 | 3,230 | 3,230 | -65 | -2% | 24,200 |
| 2021/02/24 | 3,285 | 3,335 | 3,260 | 3,295 | +55 | +1.7% | 35,000 |
| 2021/02/22 | 3,325 | 3,325 | 3,215 | 3,240 | +220 | +7.3% | 97,500 |
| 2021/02/19 | 3,070 | 3,090 | 2,995 | 3,020 | -65 | -2.1% | 31,100 |
| 2021/02/18 | 3,115 | 3,115 | 3,080 | 3,085 | -35 | -1.1% | 18,800 |
| 2021/02/17 | 3,135 | 3,140 | 3,115 | 3,120 | -15 | -0.5% | 7,100 |
| 2021/02/16 | 3,160 | 3,165 | 3,135 | 3,135 | -25 | -0.8% | 5,100 |
| 2021/02/15 | 3,150 | 3,175 | 3,135 | 3,160 | +10 | +0.3% | 6,500 |
| 2021/02/12 | 3,150 | 3,155 | 3,135 | 3,150 | +10 | +0.3% | 8,600 |
| 2021/02/10 | 3,155 | 3,160 | 3,135 | 3,140 | -15 | -0.5% | 11,100 |
| 2021/02/09 | 3,190 | 3,200 | 3,150 | 3,155 | -45 | -1.4% | 14,100 |
| 2021/02/08 | 3,185 | 3,215 | 3,185 | 3,200 | +20 | +0.6% | 8,200 |
| 2021/02/05 | 3,235 | 3,235 | 3,155 | 3,180 | -20 | -0.6% | 7,600 |
| 2021/02/04 | 3,215 | 3,245 | 3,160 | 3,200 | -50 | -1.5% | 16,300 |
| 2021/02/03 | 3,225 | 3,260 | 3,225 | 3,250 | -20 | -0.6% | 7,100 |
1001～
1050
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
