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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,161 | 1,166 | 1,161 | 1,166 | +5 | +0.4% | 400 |
| 2016/01/12 | 1,245 | 1,245 | 1,161 | 1,161 | - | - | 1,200 |
| 2016/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 300 |
| 2016/01/05 | 1,235 | 1,245 | 1,191 | 1,245 | +11 | +0.9% | 600 |
| 2016/01/04 | 1,220 | 1,240 | 1,220 | 1,234 | +70 | +6% | 500 |
| 2015/12/30 | 1,153 | 1,210 | 1,153 | 1,164 | -4 | -0.3% | 900 |
| 2015/12/29 | 1,168 | 1,168 | 1,168 | 1,168 | +18 | +1.6% | 600 |
| 2015/12/28 | 1,135 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 200 |
| 2015/12/25 | 1,130 | 1,160 | 1,130 | 1,145 | -10 | -0.9% | 1,500 |
| 2015/12/24 | 1,155 | 1,155 | 1,116 | 1,155 | ±0 | ±0% | 3,700 |
| 2015/12/22 | 1,157 | 1,187 | 1,155 | 1,155 | -31 | -2.6% | 1,600 |
| 2015/12/21 | 1,186 | 1,186 | 1,186 | 1,186 | -31 | -2.5% | 700 |
| 2015/12/18 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 3,000 |
| 2015/12/17 | 1,222 | 1,222 | 1,200 | 1,217 | +12 | +1% | 2,600 |
| 2015/12/16 | 1,205 | 1,205 | 1,205 | 1,205 | +6 | +0.5% | 200 |
| 2015/12/15 | 1,184 | 1,200 | 1,184 | 1,199 | +36 | +3.1% | 1,000 |
| 2015/12/14 | 1,221 | 1,221 | 1,163 | 1,163 | -71 | -5.8% | 1,700 |
| 2015/12/11 | 1,234 | 1,234 | 1,234 | 1,234 | +10 | +0.8% | 100 |
| 2015/12/10 | 1,224 | 1,224 | 1,224 | 1,224 | -19 | -1.5% | 500 |
| 2015/12/09 | 1,241 | 1,259 | 1,241 | 1,243 | -16 | -1.3% | 500 |
| 2015/12/08 | 1,263 | 1,263 | 1,242 | 1,259 | -4 | -0.3% | 7,800 |
| 2015/12/07 | 1,230 | 1,263 | 1,230 | 1,263 | +39 | +3.2% | 9,000 |
| 2015/12/04 | 1,209 | 1,225 | 1,209 | 1,224 | +18 | +1.5% | 10,400 |
| 2015/12/03 | 1,204 | 1,211 | 1,204 | 1,206 | +7 | +0.6% | 400 |
| 2015/12/02 | 1,186 | 1,210 | 1,186 | 1,199 | +5 | +0.4% | 2,000 |
| 2015/12/01 | 1,182 | 1,200 | 1,182 | 1,194 | +9 | +0.8% | 2,500 |
| 2015/11/30 | 1,183 | 1,185 | 1,183 | 1,185 | +1 | +0.1% | 1,100 |
| 2015/11/27 | 1,185 | 1,187 | 1,184 | 1,184 | +4 | +0.3% | 800 |
| 2015/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | -1 | -0.1% | 400 |
| 2015/11/25 | 1,170 | 1,186 | 1,170 | 1,181 | +11 | +0.9% | 400 |
| 2015/11/24 | 1,142 | 1,170 | 1,142 | 1,170 | +3 | +0.3% | 1,700 |
| 2015/11/20 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 3,200 |
| 2015/11/19 | 1,156 | 1,169 | 1,156 | 1,167 | +15 | +1.3% | 1,600 |
| 2015/11/18 | 1,155 | 1,155 | 1,152 | 1,152 | +1 | +0.1% | 400 |
| 2015/11/17 | 1,173 | 1,173 | 1,143 | 1,151 | -27 | -2.3% | 400 |
| 2015/11/16 | 1,123 | 1,178 | 1,123 | 1,178 | +49 | +4.3% | 1,100 |
| 2015/11/13 | 1,131 | 1,131 | 1,129 | 1,129 | -14 | -1.2% | 1,300 |
| 2015/11/12 | 1,120 | 1,149 | 1,120 | 1,143 | - | - | 3,000 |
| 2015/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/10 | 1,124 | 1,124 | 1,116 | 1,116 | -25 | -2.2% | 1,400 |
| 2015/11/09 | 1,121 | 1,150 | 1,121 | 1,141 | +20 | +1.8% | 2,000 |
| 2015/11/06 | 1,121 | 1,121 | 1,121 | 1,121 | -1 | -0.1% | 3,500 |
| 2015/11/05 | 1,122 | 1,122 | 1,122 | 1,122 | +1 | +0.1% | 700 |
| 2015/11/04 | 1,124 | 1,128 | 1,121 | 1,121 | -19 | -1.7% | 1,700 |
| 2015/11/02 | 1,130 | 1,140 | 1,130 | 1,140 | +16 | +1.4% | 600 |
| 2015/10/30 | 1,125 | 1,125 | 1,124 | 1,124 | ±0 | ±0% | 500 |
| 2015/10/29 | 1,127 | 1,127 | 1,124 | 1,124 | -3 | -0.3% | 3,000 |
| 2015/10/28 | 1,130 | 1,135 | 1,121 | 1,127 | -12 | -1.1% | 2,200 |
2351～
2400
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
