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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,940 | 1,940 | 1,907 | 1,937 | +37 | +1.9% | 6,100 |
| 2017/05/26 | 1,881 | 1,920 | 1,881 | 1,900 | +23 | +1.2% | 11,500 |
| 2017/05/25 | 1,873 | 1,880 | 1,850 | 1,877 | -7 | -0.4% | 4,300 |
| 2017/05/24 | 1,885 | 1,885 | 1,859 | 1,884 | -1 | -0.1% | 3,600 |
| 2017/05/23 | 1,894 | 1,895 | 1,856 | 1,885 | +5 | +0.3% | 6,500 |
| 2017/05/22 | 1,856 | 1,880 | 1,856 | 1,880 | +24 | +1.3% | 7,600 |
| 2017/05/19 | 1,852 | 1,869 | 1,844 | 1,856 | +6 | +0.3% | 6,900 |
| 2017/05/18 | 1,865 | 1,865 | 1,830 | 1,850 | -21 | -1.1% | 3,400 |
| 2017/05/17 | 1,805 | 1,877 | 1,800 | 1,871 | +66 | +3.7% | 14,300 |
| 2017/05/16 | 1,775 | 1,820 | 1,775 | 1,805 | +34 | +1.9% | 12,200 |
| 2017/05/15 | 1,765 | 1,772 | 1,756 | 1,771 | +2 | +0.1% | 4,400 |
| 2017/05/12 | 1,743 | 1,777 | 1,743 | 1,769 | +8 | +0.5% | 3,800 |
| 2017/05/11 | 1,770 | 1,770 | 1,748 | 1,761 | -11 | -0.6% | 4,800 |
| 2017/05/10 | 1,709 | 1,779 | 1,707 | 1,772 | +63 | +3.7% | 13,500 |
| 2017/05/09 | 1,712 | 1,712 | 1,708 | 1,709 | -6 | -0.3% | 2,100 |
| 2017/05/08 | 1,718 | 1,720 | 1,708 | 1,715 | +8 | +0.5% | 4,200 |
| 2017/05/02 | 1,694 | 1,710 | 1,680 | 1,707 | +28 | +1.7% | 5,100 |
| 2017/05/01 | 1,692 | 1,692 | 1,676 | 1,679 | -11 | -0.7% | 4,700 |
| 2017/04/28 | 1,700 | 1,710 | 1,690 | 1,690 | -5 | -0.3% | 6,300 |
| 2017/04/27 | 1,666 | 1,700 | 1,666 | 1,695 | +41 | +2.5% | 20,000 |
| 2017/04/26 | 1,650 | 1,728 | 1,644 | 1,654 | +4 | +0.2% | 40,900 |
| 2017/04/25 | 1,629 | 1,650 | 1,629 | 1,650 | +6 | +0.4% | 2,300 |
| 2017/04/24 | 1,639 | 1,645 | 1,633 | 1,644 | +11 | +0.7% | 4,400 |
| 2017/04/21 | 1,657 | 1,657 | 1,633 | 1,633 | -25 | -1.5% | 6,300 |
| 2017/04/20 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 3,200 |
| 2017/04/19 | 1,653 | 1,659 | 1,653 | 1,658 | ±0 | ±0% | 600 |
| 2017/04/18 | 1,649 | 1,658 | 1,646 | 1,658 | +28 | +1.7% | 1,500 |
| 2017/04/17 | 1,605 | 1,630 | 1,605 | 1,630 | +25 | +1.6% | 2,700 |
| 2017/04/14 | 1,600 | 1,605 | 1,600 | 1,605 | +14 | +0.9% | 700 |
| 2017/04/13 | 1,591 | 1,591 | 1,591 | 1,591 | ±0 | ±0% | 200 |
| 2017/04/12 | 1,605 | 1,605 | 1,590 | 1,591 | -17 | -1.1% | 3,100 |
| 2017/04/11 | 1,590 | 1,608 | 1,590 | 1,608 | -21 | -1.3% | 1,700 |
| 2017/04/10 | 1,624 | 1,646 | 1,624 | 1,629 | +4 | +0.2% | 1,800 |
| 2017/04/07 | 1,658 | 1,658 | 1,618 | 1,625 | +22 | +1.4% | 1,300 |
| 2017/04/06 | 1,627 | 1,627 | 1,601 | 1,603 | -24 | -1.5% | 1,200 |
| 2017/04/05 | 1,627 | 1,627 | 1,627 | 1,627 | -32 | -1.9% | 800 |
| 2017/04/04 | 1,665 | 1,665 | 1,630 | 1,659 | -6 | -0.4% | 1,000 |
| 2017/04/03 | 1,646 | 1,665 | 1,646 | 1,665 | -8 | -0.5% | 1,700 |
| 2017/03/31 | 1,673 | 1,673 | 1,651 | 1,673 | -1 | -0.1% | 2,000 |
| 2017/03/30 | 1,656 | 1,674 | 1,656 | 1,674 | +18 | +1.1% | 2,200 |
| 2017/03/29 | 1,597 | 1,666 | 1,597 | 1,656 | -8 | -0.5% | 700 |
| 2017/03/28 | 1,662 | 1,673 | 1,662 | 1,664 | -7 | -0.4% | 1,300 |
| 2017/03/27 | 1,680 | 1,680 | 1,668 | 1,671 | -2 | -0.1% | 2,200 |
| 2017/03/24 | 1,661 | 1,673 | 1,660 | 1,673 | +22 | +1.3% | 2,700 |
| 2017/03/23 | 1,652 | 1,659 | 1,651 | 1,651 | -1 | -0.1% | 7,000 |
| 2017/03/22 | 1,667 | 1,667 | 1,652 | 1,652 | -14 | -0.8% | 7,900 |
| 2017/03/21 | 1,680 | 1,681 | 1,640 | 1,666 | -16 | -1% | 6,900 |
| 2017/03/17 | 1,650 | 1,689 | 1,648 | 1,682 | +34 | +2.1% | 14,000 |
| 2017/03/16 | 1,628 | 1,648 | 1,626 | 1,648 | +17 | +1% | 2,300 |
| 2017/03/15 | 1,649 | 1,649 | 1,630 | 1,631 | -17 | -1% | 1,800 |
1951～
2000
件表示中 / 3705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% | 12.25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 |
| ＥＭシステムズ | 74,700円 | -12.5% | -39.2% | 4.69% | 27.89倍 | 2.52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 |
| 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 |
| 都築電 | 269,300円 | +4.3% | +2.3% | 3.71% | 10.85倍 | 1.11倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
