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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,182 | 1,183 | 1,182 | 1,183 | -17 | -1.4% | 400 |
| 2016/08/19 | 1,211 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 5,100 |
| 2016/08/18 | 1,195 | 1,210 | 1,190 | 1,210 | +15 | +1.3% | 400 |
| 2016/08/17 | 1,170 | 1,195 | 1,170 | 1,195 | -4 | -0.3% | 2,900 |
| 2016/08/16 | 1,179 | 1,212 | 1,179 | 1,199 | +33 | +2.8% | 1,600 |
| 2016/08/15 | 1,153 | 1,179 | 1,152 | 1,166 | -29 | -2.4% | 5,000 |
| 2016/08/12 | 1,210 | 1,210 | 1,195 | 1,195 | - | - | 200 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,210 | 1,210 | 1,210 | 1,210 | -7 | -0.6% | 100 |
| 2016/08/08 | 1,200 | 1,219 | 1,187 | 1,217 | +47 | +4% | 3,200 |
| 2016/08/05 | 1,173 | 1,173 | 1,170 | 1,170 | -33 | -2.7% | 800 |
| 2016/08/04 | 1,166 | 1,203 | 1,166 | 1,203 | +34 | +2.9% | 600 |
| 2016/08/03 | 1,169 | 1,169 | 1,169 | 1,169 | -9 | -0.8% | 100 |
| 2016/08/02 | 1,231 | 1,231 | 1,155 | 1,178 | +37 | +3.2% | 4,000 |
| 2016/08/01 | 1,190 | 1,190 | 1,140 | 1,141 | -23 | -2% | 6,600 |
| 2016/07/29 | 1,181 | 1,200 | 1,163 | 1,164 | -34 | -2.8% | 8,200 |
| 2016/07/28 | 1,235 | 1,247 | 1,198 | 1,198 | -32 | -2.6% | 6,000 |
| 2016/07/27 | 1,360 | 1,390 | 1,213 | 1,230 | -45 | -3.5% | 32,600 |
| 2016/07/26 | 1,275 | 1,302 | 1,273 | 1,275 | ±0 | ±0% | 9,100 |
| 2016/07/25 | 1,275 | 1,275 | 1,275 | 1,275 | +6 | +0.5% | 100 |
| 2016/07/22 | 1,253 | 1,269 | 1,253 | 1,269 | +7 | +0.6% | 200 |
| 2016/07/21 | 1,280 | 1,280 | 1,253 | 1,262 | +9 | +0.7% | 300 |
| 2016/07/20 | 1,270 | 1,270 | 1,253 | 1,253 | -17 | -1.3% | 2,600 |
| 2016/07/19 | 1,280 | 1,285 | 1,260 | 1,270 | - | - | 1,200 |
| 2016/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 1,280 | 1,280 | 1,274 | 1,274 | -6 | -0.5% | 700 |
| 2016/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 200 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 1,235 | 1,235 | 1,235 | 1,235 | -1 | -0.1% | 100 |
| 2016/07/07 | 1,214 | 1,244 | 1,214 | 1,236 | +7 | +0.6% | 700 |
| 2016/07/06 | 1,212 | 1,229 | 1,212 | 1,229 | - | - | 600 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,252 | 1,252 | 1,211 | 1,242 | - | - | 800 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,270 | 1,273 | 1,268 | 1,270 | -30 | -2.3% | 1,200 |
| 2016/06/29 | 1,309 | 1,319 | 1,254 | 1,300 | -9 | -0.7% | 26,800 |
| 2016/06/28 | 1,267 | 1,309 | 1,267 | 1,309 | +50 | +4% | 6,200 |
| 2016/06/27 | 1,255 | 1,259 | 1,255 | 1,259 | +14 | +1.1% | 1,200 |
| 2016/06/24 | 1,295 | 1,295 | 1,207 | 1,245 | -50 | -3.9% | 2,900 |
| 2016/06/23 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,000 |
| 2016/06/22 | 1,292 | 1,295 | 1,292 | 1,295 | +9 | +0.7% | 500 |
| 2016/06/21 | 1,298 | 1,298 | 1,286 | 1,286 | -12 | -0.9% | 500 |
| 2016/06/20 | 1,298 | 1,299 | 1,298 | 1,298 | ±0 | ±0% | 3,800 |
| 2016/06/17 | 1,290 | 1,298 | 1,287 | 1,298 | +8 | +0.6% | 3,400 |
| 2016/06/16 | 1,300 | 1,300 | 1,288 | 1,290 | -11 | -0.8% | 2,700 |
| 2016/06/15 | 1,280 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 900 |
| 2016/06/14 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 2,100 |
| 2016/06/13 | 1,300 | 1,300 | 1,288 | 1,290 | -20 | -1.5% | 1,600 |
| 2016/06/10 | 1,300 | 1,311 | 1,300 | 1,310 | ±0 | ±0% | 1,500 |
2201～
2250
件表示中 / 3768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 | 222,400円 | -8.4% | -16.5% | 3.06% | 16.40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 |
| ＴＤＣソフト | 140,200円 | +8.1% | +6.6% | 2.14% | 18.78倍 | 3.17倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 53,800円 | +7.8% | - | 3.72% | 138.30倍 | 1.00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 |
| 福井コンピ | 335,000円 | +5.9% | +7.2% | 2.18% | 16.07倍 | 2.56倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ベース | 364,500円 | +13.9% | +19.8% | 3.21% | 15.60倍 | 4.74倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
