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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 3,590 | 3,590 | 3,455 | 3,485 | -105 | -2.9% | 2,700 |
| 2024/07/19 | 3,570 | 3,590 | 3,520 | 3,590 | +20 | +0.6% | 5,700 |
| 2024/07/18 | 3,530 | 3,585 | 3,530 | 3,570 | +20 | +0.6% | 1,600 |
| 2024/07/17 | 3,595 | 3,595 | 3,540 | 3,550 | -45 | -1.3% | 1,600 |
| 2024/07/16 | 3,500 | 3,595 | 3,500 | 3,595 | +95 | +2.7% | 13,500 |
| 2024/07/12 | 3,480 | 3,565 | 3,480 | 3,500 | +5 | +0.1% | 2,400 |
| 2024/07/11 | 3,460 | 3,515 | 3,455 | 3,495 | +30 | +0.9% | 1,300 |
| 2024/07/10 | 3,475 | 3,475 | 3,455 | 3,465 | -40 | -1.1% | 1,400 |
| 2024/07/09 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 2,900 |
| 2024/07/08 | 3,585 | 3,585 | 3,515 | 3,525 | -60 | -1.7% | 5,100 |
| 2024/07/05 | 3,620 | 3,620 | 3,550 | 3,585 | -45 | -1.2% | 4,100 |
| 2024/07/04 | 3,590 | 3,660 | 3,590 | 3,630 | +35 | +1% | 2,200 |
| 2024/07/03 | 3,545 | 3,595 | 3,545 | 3,595 | +5 | +0.1% | 2,800 |
| 2024/07/02 | 3,570 | 3,610 | 3,560 | 3,590 | +20 | +0.6% | 2,900 |
| 2024/07/01 | 3,590 | 3,615 | 3,560 | 3,570 | -15 | -0.4% | 4,900 |
| 2024/06/28 | 3,595 | 3,610 | 3,530 | 3,585 | -10 | -0.3% | 22,400 |
| 2024/06/27 | 3,480 | 3,595 | 3,480 | 3,595 | +140 | +4.1% | 9,800 |
| 2024/06/26 | 3,475 | 3,475 | 3,445 | 3,455 | -20 | -0.6% | 3,900 |
| 2024/06/25 | 3,400 | 3,480 | 3,385 | 3,475 | +75 | +2.2% | 6,700 |
| 2024/06/24 | 3,350 | 3,400 | 3,275 | 3,400 | +100 | +3% | 8,100 |
| 2024/06/21 | 3,230 | 3,315 | 3,230 | 3,300 | +75 | +2.3% | 7,100 |
| 2024/06/20 | 3,250 | 3,250 | 3,185 | 3,225 | -25 | -0.8% | 30,200 |
| 2024/06/19 | 3,205 | 3,250 | 3,170 | 3,250 | +45 | +1.4% | 11,900 |
| 2024/06/18 | 3,285 | 3,290 | 3,205 | 3,205 | -95 | -2.9% | 14,100 |
| 2024/06/17 | 3,340 | 3,350 | 3,270 | 3,300 | -90 | -2.7% | 8,400 |
| 2024/06/14 | 3,310 | 3,405 | 3,285 | 3,390 | +80 | +2.4% | 20,200 |
| 2024/06/13 | 3,370 | 3,385 | 3,310 | 3,310 | -50 | -1.5% | 22,500 |
| 2024/06/12 | 3,410 | 3,420 | 3,355 | 3,360 | -40 | -1.2% | 6,200 |
| 2024/06/11 | 3,410 | 3,435 | 3,395 | 3,400 | -15 | -0.4% | 2,600 |
| 2024/06/10 | 3,400 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 3,000 |
| 2024/06/07 | 3,430 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 1,500 |
| 2024/06/06 | 3,445 | 3,455 | 3,380 | 3,430 | -15 | -0.4% | 4,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,445 | -10 | -0.3% | 4,000 |
| 2024/06/04 | 3,390 | 3,470 | 3,390 | 3,455 | +45 | +1.3% | 5,600 |
| 2024/06/03 | 3,385 | 3,420 | 3,335 | 3,410 | +60 | +1.8% | 7,300 |
| 2024/05/31 | 3,335 | 3,370 | 3,285 | 3,350 | +15 | +0.4% | 7,900 |
| 2024/05/30 | 3,365 | 3,365 | 3,315 | 3,335 | -65 | -1.9% | 5,500 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,400 | -65 | -1.9% | 3,100 |
| 2024/05/28 | 3,475 | 3,495 | 3,465 | 3,465 | -35 | -1% | 3,000 |
| 2024/05/27 | 3,445 | 3,500 | 3,425 | 3,500 | +80 | +2.3% | 4,500 |
| 2024/05/24 | 3,350 | 3,425 | 3,315 | 3,420 | +50 | +1.5% | 6,900 |
| 2024/05/23 | 3,420 | 3,420 | 3,365 | 3,370 | -50 | -1.5% | 22,900 |
| 2024/05/22 | 3,480 | 3,480 | 3,420 | 3,420 | -70 | -2% | 11,200 |
| 2024/05/21 | 3,555 | 3,565 | 3,490 | 3,490 | -70 | -2% | 8,400 |
| 2024/05/20 | 3,565 | 3,640 | 3,560 | 3,560 | -5 | -0.1% | 10,800 |
| 2024/05/17 | 3,540 | 3,580 | 3,530 | 3,565 | +15 | +0.4% | 7,900 |
| 2024/05/16 | 3,505 | 3,590 | 3,500 | 3,550 | +50 | +1.4% | 11,300 |
| 2024/05/15 | 3,570 | 3,600 | 3,500 | 3,500 | -70 | -2% | 8,600 |
| 2024/05/14 | 3,535 | 3,580 | 3,535 | 3,570 | +15 | +0.4% | 5,000 |
| 2024/05/13 | 3,580 | 3,595 | 3,540 | 3,555 | -75 | -2.1% | 32,700 |
201～
250
件表示中 / 3702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 | 167,400円 | -8.4% | -16.5% | 4.06% | 12.34倍 | 1.59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 | 171,200円 | +10.1% | +7.3% | 2.92% | 16.42倍 | 2.96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 |
| セルシス | 145,000円 | +27.1% | -15.9% | 2.48% | 25.36倍 | 8.27倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| 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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.56倍 | 1.17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
