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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 3,890 | 3,890 | 3,830 | 3,885 | +60 | +1.6% | 1,200 |
| 2020/09/04 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 1,200 |
| 2020/09/03 | 3,900 | 3,900 | 3,875 | 3,880 | -20 | -0.5% | 1,000 |
| 2020/09/02 | 3,915 | 3,915 | 3,880 | 3,900 | +35 | +0.9% | 1,200 |
| 2020/09/01 | 3,865 | 3,920 | 3,865 | 3,865 | +45 | +1.2% | 1,000 |
| 2020/08/31 | 3,800 | 3,925 | 3,800 | 3,820 | +30 | +0.8% | 2,100 |
| 2020/08/28 | 3,965 | 3,965 | 3,785 | 3,790 | -200 | -5% | 3,400 |
| 2020/08/27 | 3,995 | 3,995 | 3,855 | 3,990 | -10 | -0.3% | 3,200 |
| 2020/08/26 | 3,950 | 4,000 | 3,880 | 4,000 | +15 | +0.4% | 4,500 |
| 2020/08/25 | 3,970 | 4,000 | 3,915 | 3,985 | +60 | +1.5% | 5,500 |
| 2020/08/24 | 3,805 | 3,925 | 3,805 | 3,925 | +105 | +2.7% | 6,000 |
| 2020/08/21 | 3,780 | 3,835 | 3,780 | 3,820 | +65 | +1.7% | 2,500 |
| 2020/08/20 | 3,760 | 3,770 | 3,750 | 3,755 | ±0 | ±0% | 2,700 |
| 2020/08/19 | 3,740 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 500 |
| 2020/08/18 | 3,755 | 3,755 | 3,745 | 3,745 | ±0 | ±0% | 600 |
| 2020/08/17 | 3,770 | 3,770 | 3,730 | 3,745 | +35 | +0.9% | 1,700 |
| 2020/08/14 | 3,685 | 3,745 | 3,680 | 3,710 | -5 | -0.1% | 4,900 |
| 2020/08/13 | 3,725 | 3,750 | 3,690 | 3,715 | -10 | -0.3% | 2,900 |
| 2020/08/12 | 3,725 | 3,750 | 3,700 | 3,725 | +15 | +0.4% | 1,100 |
| 2020/08/11 | 3,700 | 3,730 | 3,685 | 3,710 | +10 | +0.3% | 1,500 |
| 2020/08/07 | 3,745 | 3,745 | 3,700 | 3,700 | -80 | -2.1% | 1,600 |
| 2020/08/06 | 3,830 | 3,830 | 3,780 | 3,780 | -120 | -3.1% | 2,800 |
| 2020/08/05 | 3,705 | 3,900 | 3,660 | 3,900 | +190 | +5.1% | 2,500 |
| 2020/08/04 | 3,650 | 3,760 | 3,615 | 3,710 | +110 | +3.1% | 5,200 |
| 2020/08/03 | 3,540 | 3,605 | 3,540 | 3,600 | +60 | +1.7% | 4,100 |
| 2020/07/31 | 3,705 | 3,705 | 3,525 | 3,540 | -180 | -4.8% | 9,100 |
| 2020/07/30 | 3,775 | 3,775 | 3,700 | 3,720 | -70 | -1.8% | 1,500 |
| 2020/07/29 | 3,805 | 3,815 | 3,700 | 3,790 | -35 | -0.9% | 7,900 |
| 2020/07/28 | 3,910 | 3,980 | 3,815 | 3,825 | -295 | -7.2% | 16,000 |
| 2020/07/27 | 3,975 | 4,255 | 3,770 | 4,120 | +565 | +15.9% | 92,300 |
| 2020/07/22 | 3,405 | 3,645 | 3,405 | 3,555 | +90 | +2.6% | 18,300 |
| 2020/07/21 | 3,425 | 3,465 | 3,350 | 3,465 | +65 | +1.9% | 12,700 |
| 2020/07/20 | 3,250 | 3,400 | 3,250 | 3,400 | +220 | +6.9% | 15,700 |
| 2020/07/17 | 3,160 | 3,180 | 3,035 | 3,180 | +30 | +1% | 11,200 |
| 2020/07/16 | 3,145 | 3,165 | 3,140 | 3,150 | +45 | +1.4% | 1,800 |
| 2020/07/15 | 3,140 | 3,140 | 3,095 | 3,105 | -15 | -0.5% | 1,300 |
| 2020/07/14 | 3,100 | 3,120 | 3,080 | 3,120 | +15 | +0.5% | 500 |
| 2020/07/13 | 3,105 | 3,105 | 3,070 | 3,105 | +50 | +1.6% | 700 |
| 2020/07/10 | 3,105 | 3,105 | 3,055 | 3,055 | -50 | -1.6% | 2,500 |
| 2020/07/09 | 3,110 | 3,155 | 3,090 | 3,105 | -20 | -0.6% | 2,700 |
| 2020/07/08 | 3,125 | 3,135 | 3,070 | 3,125 | -10 | -0.3% | 3,600 |
| 2020/07/07 | 3,110 | 3,135 | 3,085 | 3,135 | +25 | +0.8% | 1,500 |
| 2020/07/06 | 3,010 | 3,120 | 3,000 | 3,110 | +105 | +3.5% | 3,500 |
| 2020/07/03 | 3,090 | 3,090 | 3,000 | 3,005 | -35 | -1.2% | 2,300 |
| 2020/07/02 | 3,040 | 3,075 | 3,005 | 3,040 | ±0 | ±0% | 5,500 |
| 2020/07/01 | 3,095 | 3,095 | 3,010 | 3,040 | -25 | -0.8% | 3,800 |
| 2020/06/30 | 3,080 | 3,100 | 3,040 | 3,065 | +55 | +1.8% | 3,400 |
| 2020/06/29 | 3,080 | 3,080 | 3,010 | 3,010 | -140 | -4.4% | 5,300 |
| 2020/06/26 | 3,275 | 3,275 | 3,150 | 3,150 | -125 | -3.8% | 6,600 |
| 2020/06/25 | 3,295 | 3,295 | 3,195 | 3,275 | +15 | +0.5% | 23,200 |
1151～
1200
件表示中 / 3704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 | 166,200円 | -8.4% | -16.5% | 4.09% | 12.26倍 | 1.58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 |
| コムチュア | 169,200円 | +10.1% | +7.3% | 2.96% | 16.23倍 | 2.92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 |
| ソフトクリエＨＤ | 198,700円 | +8.2% | +7.6% | 3.12% | 13.09倍 | 2.37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 |
| ＥＭシステムズ | 75,300円 | -12.5% | -39.2% | 4.65% | 28.12倍 | 2.54倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| 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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
