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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/06 | 3,540 | 3,595 | 3,535 | 3,590 | +20 | +0.6% | 7,300 |
| 2025/02/05 | 3,530 | 3,570 | 3,505 | 3,570 | +40 | +1.1% | 4,900 |
| 2025/02/04 | 3,580 | 3,620 | 3,480 | 3,530 | -80 | -2.2% | 12,200 |
| 2025/02/03 | 3,530 | 3,675 | 3,500 | 3,610 | +115 | +3.3% | 16,400 |
| 2025/01/31 | 3,510 | 3,790 | 3,385 | 3,495 | -30 | -0.9% | 84,900 |
| 2025/01/30 | 3,475 | 3,540 | 3,430 | 3,525 | -20 | -0.6% | 33,100 |
| 2025/01/29 | 3,450 | 3,545 | 3,355 | 3,545 | +270 | +8.2% | 85,800 |
| 2025/01/28 | 3,230 | 3,290 | 3,100 | 3,275 | +65 | +2% | 22,700 |
| 2025/01/27 | 3,145 | 3,220 | 3,145 | 3,210 | +65 | +2.1% | 5,800 |
| 2025/01/24 | 3,125 | 3,155 | 3,080 | 3,145 | +25 | +0.8% | 7,800 |
| 2025/01/23 | 3,120 | 3,135 | 3,120 | 3,120 | ±0 | ±0% | 1,400 |
| 2025/01/22 | 3,100 | 3,130 | 3,100 | 3,120 | +20 | +0.6% | 2,100 |
| 2025/01/21 | 3,120 | 3,120 | 3,100 | 3,100 | -20 | -0.6% | 2,700 |
| 2025/01/20 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 2,400 |
| 2025/01/17 | 3,105 | 3,105 | 3,070 | 3,100 | -5 | -0.2% | 1,800 |
| 2025/01/16 | 3,100 | 3,115 | 3,070 | 3,105 | +5 | +0.2% | 4,800 |
| 2025/01/15 | 3,115 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 3,200 |
| 2025/01/14 | 3,115 | 3,140 | 3,095 | 3,105 | -15 | -0.5% | 2,900 |
101～
150
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
