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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 800 |
| 2015/07/22 | 1,265 | 1,265 | 1,265 | 1,265 | -5 | -0.4% | 200 |
| 2015/07/21 | 1,274 | 1,274 | 1,270 | 1,270 | -3 | -0.2% | 2,700 |
| 2015/07/17 | 1,265 | 1,273 | 1,265 | 1,273 | +8 | +0.6% | 1,900 |
| 2015/07/16 | 1,275 | 1,275 | 1,250 | 1,265 | -14 | -1.1% | 3,000 |
| 2015/07/15 | 1,287 | 1,287 | 1,243 | 1,279 | +5 | +0.4% | 2,000 |
| 2015/07/14 | 1,239 | 1,274 | 1,239 | 1,274 | +28 | +2.2% | 1,100 |
| 2015/07/13 | 1,246 | 1,246 | 1,246 | 1,246 | +20 | +1.6% | 100 |
| 2015/07/10 | 1,226 | 1,226 | 1,226 | 1,226 | -14 | -1.1% | 400 |
| 2015/07/09 | 1,242 | 1,242 | 1,222 | 1,240 | -26 | -2.1% | 1,600 |
| 2015/07/08 | 1,247 | 1,266 | 1,246 | 1,266 | +14 | +1.1% | 400 |
| 2015/07/07 | 1,251 | 1,265 | 1,251 | 1,252 | -12 | -0.9% | 1,700 |
| 2015/07/06 | 1,275 | 1,275 | 1,264 | 1,264 | -9 | -0.7% | 1,500 |
| 2015/07/03 | 1,281 | 1,292 | 1,273 | 1,273 | -9 | -0.7% | 1,200 |
| 2015/07/02 | 1,300 | 1,300 | 1,282 | 1,282 | +7 | +0.5% | 3,400 |
| 2015/07/01 | 1,315 | 1,315 | 1,268 | 1,275 | -45 | -3.4% | 15,700 |
| 2015/06/30 | 1,285 | 1,320 | 1,285 | 1,320 | +38 | +3% | 8,400 |
| 2015/06/29 | 1,288 | 1,288 | 1,258 | 1,282 | -6 | -0.5% | 8,400 |
| 2015/06/26 | 1,281 | 1,288 | 1,281 | 1,288 | +8 | +0.6% | 4,500 |
| 2015/06/25 | 1,280 | 1,280 | 1,277 | 1,280 | ±0 | ±0% | 1,800 |
| 2015/06/24 | 1,285 | 1,285 | 1,280 | 1,280 | -4 | -0.3% | 800 |
| 2015/06/23 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 2,900 |
| 2015/06/22 | 1,257 | 1,285 | 1,256 | 1,285 | +29 | +2.3% | 1,400 |
| 2015/06/19 | 1,255 | 1,261 | 1,255 | 1,256 | - | - | 1,100 |
| 2015/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/17 | 1,255 | 1,260 | 1,250 | 1,255 | -2 | -0.2% | 2,400 |
| 2015/06/16 | 1,300 | 1,340 | 1,255 | 1,257 | -16 | -1.3% | 13,000 |
| 2015/06/15 | 1,270 | 1,282 | 1,269 | 1,273 | +3 | +0.2% | 2,400 |
| 2015/06/12 | 1,270 | 1,270 | 1,253 | 1,270 | +17 | +1.4% | 600 |
| 2015/06/11 | 1,253 | 1,275 | 1,253 | 1,253 | -20 | -1.6% | 600 |
| 2015/06/10 | 1,265 | 1,273 | 1,262 | 1,273 | +16 | +1.3% | 1,600 |
| 2015/06/09 | 1,261 | 1,270 | 1,210 | 1,257 | -15 | -1.2% | 4,300 |
| 2015/06/08 | 1,240 | 1,272 | 1,240 | 1,272 | +29 | +2.3% | 900 |
| 2015/06/05 | 1,245 | 1,245 | 1,242 | 1,243 | -1 | -0.1% | 800 |
| 2015/06/04 | 1,255 | 1,255 | 1,244 | 1,244 | -1 | -0.1% | 300 |
| 2015/06/03 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 800 |
| 2015/06/02 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 1,900 |
| 2015/06/01 | 1,260 | 1,261 | 1,244 | 1,245 | -15 | -1.2% | 2,900 |
| 2015/05/29 | 1,259 | 1,260 | 1,256 | 1,260 | -8 | -0.6% | 2,200 |
| 2015/05/28 | 1,283 | 1,283 | 1,260 | 1,268 | -6 | -0.5% | 1,400 |
| 2015/05/27 | 1,264 | 1,274 | 1,264 | 1,274 | +11 | +0.9% | 2,100 |
| 2015/05/26 | 1,260 | 1,263 | 1,260 | 1,263 | +8 | +0.6% | 600 |
| 2015/05/25 | 1,261 | 1,272 | 1,251 | 1,255 | -17 | -1.3% | 3,300 |
| 2015/05/22 | 1,272 | 1,272 | 1,272 | 1,272 | +4 | +0.3% | 100 |
| 2015/05/21 | 1,280 | 1,280 | 1,268 | 1,268 | -13 | -1% | 4,200 |
| 2015/05/20 | 1,282 | 1,282 | 1,281 | 1,281 | -1 | -0.1% | 3,100 |
| 2015/05/19 | 1,280 | 1,287 | 1,275 | 1,282 | -3 | -0.2% | 1,200 |
| 2015/05/18 | 1,285 | 1,285 | 1,270 | 1,285 | ±0 | ±0% | 3,100 |
| 2015/05/15 | 1,272 | 1,285 | 1,272 | 1,285 | +13 | +1% | 1,200 |
| 2015/05/14 | 1,275 | 1,275 | 1,271 | 1,272 | -13 | -1% | 1,600 |
2401～
2450
件表示中 / 3704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 | 168,000円 | -8.4% | -16.5% | 4.05% | 12.39倍 | 1.60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 |
| コムチュア | 168,600円 | +10.1% | +7.3% | 2.97% | 16.17倍 | 2.91倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ソフトクリエＨＤ | 195,200円 | +8.2% | +7.6% | 3.18% | 12.86倍 | 2.33倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＥＭシステムズ | 74,800円 | -12.5% | -39.2% | 4.68% | 27.93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 |
市場注目の銘柄
チャート関連のコラム
