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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,635 | 3,635 | 3,605 | 3,630 | +20 | +0.6% | 3,700 |
| 2024/05/09 | 3,670 | 3,700 | 3,610 | 3,610 | -45 | -1.2% | 4,300 |
| 2024/05/08 | 3,715 | 3,715 | 3,645 | 3,655 | -85 | -2.3% | 14,300 |
| 2024/05/07 | 3,705 | 3,785 | 3,660 | 3,740 | +55 | +1.5% | 17,900 |
| 2024/05/02 | 3,745 | 3,745 | 3,675 | 3,685 | -65 | -1.7% | 23,400 |
| 2024/05/01 | 3,705 | 3,790 | 3,695 | 3,750 | +50 | +1.4% | 12,400 |
| 2024/04/30 | 3,610 | 3,700 | 3,585 | 3,700 | +110 | +3.1% | 22,900 |
| 2024/04/26 | 3,480 | 3,600 | 3,425 | 3,590 | -240 | -6.3% | 56,100 |
| 2024/04/25 | 3,850 | 3,910 | 3,805 | 3,830 | -75 | -1.9% | 18,500 |
| 2024/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +80 | +2.1% | 10,900 |
| 2024/04/23 | 3,860 | 3,885 | 3,820 | 3,825 | -40 | -1% | 6,100 |
| 2024/04/22 | 3,785 | 3,880 | 3,775 | 3,865 | +50 | +1.3% | 5,300 |
| 2024/04/19 | 3,870 | 3,875 | 3,735 | 3,815 | -55 | -1.4% | 15,100 |
| 2024/04/18 | 3,865 | 3,925 | 3,835 | 3,870 | +5 | +0.1% | 8,500 |
| 2024/04/17 | 3,955 | 3,955 | 3,850 | 3,865 | -70 | -1.8% | 11,400 |
| 2024/04/16 | 4,000 | 4,020 | 3,930 | 3,935 | -100 | -2.5% | 10,600 |
| 2024/04/15 | 3,900 | 4,055 | 3,895 | 4,035 | +170 | +4.4% | 37,400 |
| 2024/04/12 | 3,855 | 3,880 | 3,830 | 3,865 | +5 | +0.1% | 3,700 |
| 2024/04/11 | 3,840 | 3,860 | 3,800 | 3,860 | +15 | +0.4% | 3,400 |
| 2024/04/10 | 3,815 | 3,845 | 3,805 | 3,845 | +25 | +0.7% | 2,000 |
| 2024/04/09 | 3,810 | 3,845 | 3,710 | 3,820 | +10 | +0.3% | 6,200 |
| 2024/04/08 | 3,830 | 3,830 | 3,810 | 3,810 | -20 | -0.5% | 1,800 |
| 2024/04/05 | 3,825 | 3,870 | 3,755 | 3,830 | ±0 | ±0% | 5,800 |
| 2024/04/04 | 3,820 | 3,875 | 3,810 | 3,830 | +45 | +1.2% | 4,300 |
| 2024/04/03 | 3,765 | 3,845 | 3,760 | 3,785 | +25 | +0.7% | 4,900 |
| 2024/04/02 | 3,860 | 3,880 | 3,750 | 3,760 | -110 | -2.8% | 16,200 |
| 2024/04/01 | 3,875 | 3,900 | 3,810 | 3,870 | -5 | -0.1% | 8,500 |
| 2024/03/29 | 3,935 | 3,935 | 3,865 | 3,875 | -5 | -0.1% | 4,900 |
| 2024/03/28 | 3,875 | 3,910 | 3,865 | 3,880 | -35 | -0.9% | 2,800 |
| 2024/03/27 | 3,940 | 3,940 | 3,900 | 3,915 | -5 | -0.1% | 6,900 |
| 2024/03/26 | 3,950 | 3,950 | 3,885 | 3,920 | -30 | -0.8% | 5,800 |
| 2024/03/25 | 4,020 | 4,020 | 3,935 | 3,950 | ±0 | ±0% | 8,600 |
| 2024/03/22 | 3,935 | 3,950 | 3,890 | 3,950 | +25 | +0.6% | 8,200 |
| 2024/03/21 | 3,925 | 3,960 | 3,890 | 3,925 | +45 | +1.2% | 9,400 |
| 2024/03/19 | 3,880 | 3,890 | 3,865 | 3,880 | +15 | +0.4% | 2,900 |
| 2024/03/18 | 3,870 | 3,895 | 3,855 | 3,865 | +5 | +0.1% | 2,900 |
| 2024/03/15 | 3,870 | 3,885 | 3,845 | 3,860 | -10 | -0.3% | 2,200 |
| 2024/03/14 | 3,845 | 3,870 | 3,830 | 3,870 | +25 | +0.7% | 2,300 |
| 2024/03/13 | 3,910 | 3,930 | 3,840 | 3,845 | -55 | -1.4% | 5,200 |
| 2024/03/12 | 3,875 | 3,915 | 3,815 | 3,900 | +25 | +0.6% | 12,000 |
| 2024/03/11 | 3,955 | 3,960 | 3,835 | 3,875 | -110 | -2.8% | 11,800 |
| 2024/03/08 | 4,025 | 4,025 | 3,985 | 3,985 | -55 | -1.4% | 2,300 |
| 2024/03/07 | 4,045 | 4,050 | 3,975 | 4,040 | +25 | +0.6% | 4,300 |
| 2024/03/06 | 4,025 | 4,045 | 4,015 | 4,015 | -25 | -0.6% | 4,200 |
| 2024/03/05 | 4,000 | 4,040 | 3,970 | 4,040 | +15 | +0.4% | 10,200 |
| 2024/03/04 | 4,000 | 4,025 | 3,950 | 4,025 | +35 | +0.9% | 14,800 |
| 2024/03/01 | 4,000 | 4,000 | 3,955 | 3,990 | ±0 | ±0% | 3,600 |
| 2024/02/29 | 3,970 | 4,020 | 3,965 | 3,990 | -30 | -0.7% | 7,100 |
| 2024/02/28 | 3,980 | 4,020 | 3,950 | 4,020 | -5 | -0.1% | 8,200 |
| 2024/02/27 | 3,985 | 4,030 | 3,980 | 4,025 | +40 | +1% | 7,600 |
251～
300
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
