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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/05/13 | 1,278 | 1,285 | 1,274 | 1,285 | +7 | +0.5% | 1,300 |
| 2015/05/12 | 1,280 | 1,295 | 1,273 | 1,278 | -13 | -1% | 5,000 |
| 2015/05/11 | 1,291 | 1,291 | 1,291 | 1,291 | - | - | 1,000 |
| 2015/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/07 | 1,305 | 1,310 | 1,287 | 1,310 | +3 | +0.2% | 800 |
| 2015/05/01 | 1,284 | 1,307 | 1,284 | 1,307 | -7 | -0.5% | 1,800 |
| 2015/04/30 | 1,295 | 1,317 | 1,295 | 1,314 | +22 | +1.7% | 1,700 |
| 2015/04/28 | 1,309 | 1,315 | 1,285 | 1,292 | -47 | -3.5% | 6,700 |
| 2015/04/27 | 1,310 | 1,390 | 1,275 | 1,339 | +25 | +1.9% | 25,700 |
| 2015/04/24 | 1,316 | 1,317 | 1,305 | 1,314 | +5 | +0.4% | 1,100 |
| 2015/04/23 | 1,309 | 1,310 | 1,301 | 1,309 | -9 | -0.7% | 1,300 |
| 2015/04/22 | 1,309 | 1,318 | 1,309 | 1,318 | +17 | +1.3% | 300 |
| 2015/04/21 | 1,318 | 1,318 | 1,301 | 1,301 | ±0 | ±0% | 3,600 |
| 2015/04/20 | 1,298 | 1,322 | 1,298 | 1,301 | +3 | +0.2% | 3,200 |
| 2015/04/17 | 1,291 | 1,299 | 1,291 | 1,298 | +10 | +0.8% | 2,100 |
| 2015/04/16 | 1,295 | 1,300 | 1,288 | 1,288 | -11 | -0.8% | 1,700 |
| 2015/04/15 | 1,287 | 1,299 | 1,287 | 1,299 | -1 | -0.1% | 1,300 |
| 2015/04/14 | 1,298 | 1,300 | 1,298 | 1,300 | +14 | +1.1% | 1,200 |
| 2015/04/13 | 1,276 | 1,286 | 1,276 | 1,286 | +11 | +0.9% | 300 |
| 2015/04/10 | 1,272 | 1,283 | 1,272 | 1,275 | -27 | -2.1% | 1,200 |
| 2015/04/09 | 1,297 | 1,302 | 1,297 | 1,302 | +2 | +0.2% | 600 |
| 2015/04/08 | 1,285 | 1,300 | 1,285 | 1,300 | +10 | +0.8% | 2,400 |
| 2015/04/07 | 1,295 | 1,295 | 1,282 | 1,290 | +9 | +0.7% | 800 |
| 2015/04/06 | 1,298 | 1,298 | 1,281 | 1,281 | +7 | +0.5% | 300 |
| 2015/04/03 | 1,271 | 1,274 | 1,271 | 1,274 | -7 | -0.5% | 1,200 |
| 2015/04/02 | 1,280 | 1,281 | 1,280 | 1,281 | +2 | +0.2% | 1,700 |
| 2015/04/01 | 1,273 | 1,279 | 1,273 | 1,279 | -2 | -0.2% | 300 |
| 2015/03/31 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 100 |
| 2015/03/30 | 1,310 | 1,310 | 1,272 | 1,281 | -24 | -1.8% | 600 |
| 2015/03/27 | 1,305 | 1,305 | 1,305 | 1,305 | -11 | -0.8% | 200 |
| 2015/03/26 | 1,325 | 1,325 | 1,316 | 1,316 | -9 | -0.7% | 1,300 |
| 2015/03/25 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 300 |
| 2015/03/24 | 1,325 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 1,500 |
| 2015/03/23 | 1,321 | 1,325 | 1,309 | 1,325 | +5 | +0.4% | 2,300 |
| 2015/03/20 | 1,320 | 1,331 | 1,320 | 1,320 | ±0 | ±0% | 3,700 |
| 2015/03/19 | 1,303 | 1,325 | 1,293 | 1,320 | +15 | +1.1% | 5,800 |
2501～
2550
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
