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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,304 | 1,320 | 1,289 | 1,310 | +20 | +1.6% | 2,200 |
| 2016/06/08 | 1,303 | 1,303 | 1,290 | 1,290 | -15 | -1.1% | 500 |
| 2016/06/07 | 1,278 | 1,305 | 1,278 | 1,305 | +36 | +2.8% | 5,700 |
| 2016/06/06 | 1,249 | 1,269 | 1,249 | 1,269 | +37 | +3% | 200 |
| 2016/06/03 | 1,240 | 1,241 | 1,232 | 1,232 | -6 | -0.5% | 2,700 |
| 2016/06/02 | 1,255 | 1,255 | 1,238 | 1,238 | +3 | +0.2% | 300 |
| 2016/06/01 | 1,233 | 1,235 | 1,233 | 1,235 | -6 | -0.5% | 700 |
| 2016/05/31 | 1,240 | 1,242 | 1,240 | 1,241 | +3 | +0.2% | 400 |
| 2016/05/30 | 1,237 | 1,238 | 1,237 | 1,238 | +3 | +0.2% | 200 |
| 2016/05/27 | 1,233 | 1,235 | 1,233 | 1,235 | -5 | -0.4% | 1,800 |
| 2016/05/26 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 500 |
| 2016/05/25 | 1,250 | 1,251 | 1,250 | 1,250 | +8 | +0.6% | 1,100 |
| 2016/05/24 | 1,240 | 1,250 | 1,240 | 1,242 | +2 | +0.2% | 3,100 |
| 2016/05/23 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 500 |
| 2016/05/20 | 1,245 | 1,246 | 1,236 | 1,236 | -10 | -0.8% | 5,000 |
| 2016/05/19 | 1,244 | 1,246 | 1,244 | 1,246 | ±0 | ±0% | 300 |
| 2016/05/18 | 1,245 | 1,246 | 1,238 | 1,246 | ±0 | ±0% | 1,900 |
| 2016/05/17 | 1,255 | 1,255 | 1,246 | 1,246 | -12 | -1% | 2,300 |
| 2016/05/16 | 1,231 | 1,260 | 1,231 | 1,258 | +22 | +1.8% | 700 |
| 2016/05/13 | 1,236 | 1,236 | 1,236 | 1,236 | +1 | +0.1% | 100 |
| 2016/05/12 | 1,236 | 1,236 | 1,235 | 1,235 | -15 | -1.2% | 200 |
| 2016/05/11 | 1,255 | 1,260 | 1,228 | 1,250 | -4 | -0.3% | 1,700 |
| 2016/05/10 | 1,255 | 1,255 | 1,254 | 1,254 | +3 | +0.2% | 500 |
| 2016/05/09 | 1,239 | 1,251 | 1,239 | 1,251 | +1 | +0.1% | 500 |
| 2016/05/06 | 1,280 | 1,280 | 1,250 | 1,250 | +13 | +1.1% | 300 |
| 2016/05/02 | 1,248 | 1,250 | 1,218 | 1,237 | +12 | +1% | 1,800 |
| 2016/04/28 | 1,265 | 1,270 | 1,225 | 1,225 | -50 | -3.9% | 2,200 |
| 2016/04/27 | 1,260 | 1,350 | 1,260 | 1,275 | +35 | +2.8% | 5,200 |
| 2016/04/26 | 1,166 | 1,250 | 1,166 | 1,240 | +77 | +6.6% | 7,400 |
| 2016/04/25 | 1,152 | 1,178 | 1,152 | 1,163 | - | - | 400 |
| 2016/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/21 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 2,700 |
| 2016/04/20 | 1,154 | 1,184 | 1,153 | 1,182 | +30 | +2.6% | 4,400 |
| 2016/04/19 | 1,151 | 1,152 | 1,151 | 1,152 | +11 | +1% | 300 |
| 2016/04/18 | 1,135 | 1,141 | 1,135 | 1,141 | +6 | +0.5% | 700 |
| 2016/04/15 | 1,195 | 1,195 | 1,135 | 1,135 | -15 | -1.3% | 400 |
| 2016/04/14 | 1,120 | 1,150 | 1,120 | 1,150 | +49 | +4.5% | 1,200 |
| 2016/04/13 | 1,124 | 1,124 | 1,096 | 1,101 | +7 | +0.6% | 2,700 |
| 2016/04/12 | 1,102 | 1,125 | 1,094 | 1,094 | -1 | -0.1% | 500 |
| 2016/04/11 | 1,090 | 1,095 | 1,090 | 1,095 | - | - | 300 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/01 | 1,115 | 1,115 | 1,111 | 1,111 | - | - | 300 |
| 2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/30 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 100 |
| 2016/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2251～
2300
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
