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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,930 | 3,985 | 3,930 | 3,985 | +70 | +1.8% | 8,700 |
| 2024/02/22 | 3,890 | 3,915 | 3,870 | 3,915 | +25 | +0.6% | 5,700 |
| 2024/02/21 | 3,940 | 3,940 | 3,860 | 3,890 | -45 | -1.1% | 13,800 |
| 2024/02/20 | 3,975 | 3,975 | 3,925 | 3,935 | -40 | -1% | 9,700 |
| 2024/02/19 | 3,990 | 4,030 | 3,890 | 3,975 | -15 | -0.4% | 29,200 |
| 2024/02/16 | 4,000 | 4,015 | 3,970 | 3,990 | +20 | +0.5% | 7,700 |
| 2024/02/15 | 4,045 | 4,060 | 3,960 | 3,970 | -65 | -1.6% | 15,600 |
| 2024/02/14 | 4,070 | 4,070 | 4,025 | 4,035 | -25 | -0.6% | 7,200 |
| 2024/02/13 | 4,110 | 4,110 | 4,010 | 4,060 | ±0 | ±0% | 19,000 |
| 2024/02/09 | 4,030 | 4,115 | 4,030 | 4,060 | +35 | +0.9% | 12,100 |
| 2024/02/08 | 4,125 | 4,140 | 4,015 | 4,025 | -100 | -2.4% | 14,800 |
| 2024/02/07 | 4,055 | 4,140 | 4,055 | 4,125 | +95 | +2.4% | 10,500 |
| 2024/02/06 | 4,085 | 4,085 | 4,000 | 4,030 | -5 | -0.1% | 11,100 |
| 2024/02/05 | 4,100 | 4,145 | 4,030 | 4,035 | +40 | +1% | 21,800 |
| 2024/02/02 | 4,020 | 4,025 | 3,910 | 3,995 | +20 | +0.5% | 29,900 |
| 2024/02/01 | 4,035 | 4,035 | 3,975 | 3,975 | -60 | -1.5% | 14,300 |
| 2024/01/31 | 3,990 | 4,040 | 3,960 | 4,035 | +45 | +1.1% | 20,400 |
| 2024/01/30 | 4,160 | 4,160 | 3,985 | 3,990 | -140 | -3.4% | 36,900 |
| 2024/01/29 | 4,135 | 4,220 | 4,075 | 4,130 | -145 | -3.4% | 60,500 |
| 2024/01/26 | 4,190 | 4,320 | 4,165 | 4,275 | +115 | +2.8% | 56,100 |
| 2024/01/25 | 4,160 | 4,175 | 4,110 | 4,160 | ±0 | ±0% | 9,500 |
| 2024/01/24 | 4,165 | 4,180 | 4,120 | 4,160 | +30 | +0.7% | 10,700 |
| 2024/01/23 | 4,145 | 4,145 | 4,035 | 4,130 | -25 | -0.6% | 19,700 |
| 2024/01/22 | 4,000 | 4,170 | 4,000 | 4,155 | +200 | +5.1% | 24,300 |
| 2024/01/19 | 3,960 | 3,960 | 3,880 | 3,955 | +35 | +0.9% | 12,900 |
| 2024/01/18 | 3,855 | 3,935 | 3,815 | 3,920 | +105 | +2.8% | 11,000 |
| 2024/01/17 | 3,845 | 3,875 | 3,775 | 3,815 | -5 | -0.1% | 11,200 |
| 2024/01/16 | 3,850 | 3,850 | 3,785 | 3,820 | -30 | -0.8% | 9,900 |
| 2024/01/15 | 3,765 | 3,850 | 3,750 | 3,850 | +80 | +2.1% | 14,400 |
| 2024/01/12 | 3,830 | 3,865 | 3,770 | 3,770 | -65 | -1.7% | 9,500 |
| 2024/01/11 | 3,905 | 3,905 | 3,830 | 3,835 | -40 | -1% | 10,500 |
| 2024/01/10 | 3,885 | 3,890 | 3,800 | 3,875 | -5 | -0.1% | 20,300 |
| 2024/01/09 | 3,970 | 3,970 | 3,830 | 3,880 | -95 | -2.4% | 31,800 |
| 2024/01/05 | 3,670 | 4,000 | 3,670 | 3,975 | +305 | +8.3% | 48,600 |
| 2024/01/04 | 3,660 | 3,700 | 3,625 | 3,670 | +10 | +0.3% | 20,100 |
| 2023/12/29 | 3,640 | 3,660 | 3,630 | 3,660 | +30 | +0.8% | 5,100 |
| 2023/12/28 | 3,660 | 3,680 | 3,615 | 3,630 | -15 | -0.4% | 8,700 |
| 2023/12/27 | 3,685 | 3,685 | 3,600 | 3,645 | -40 | -1.1% | 7,600 |
| 2023/12/26 | 3,640 | 3,690 | 3,615 | 3,685 | +55 | +1.5% | 8,900 |
| 2023/12/25 | 3,700 | 3,710 | 3,620 | 3,630 | -40 | -1.1% | 9,900 |
| 2023/12/22 | 3,595 | 3,710 | 3,590 | 3,670 | +105 | +2.9% | 18,500 |
| 2023/12/21 | 3,595 | 3,600 | 3,565 | 3,565 | -40 | -1.1% | 3,400 |
| 2023/12/20 | 3,600 | 3,625 | 3,595 | 3,605 | +5 | +0.1% | 4,900 |
| 2023/12/19 | 3,580 | 3,615 | 3,580 | 3,600 | ±0 | ±0% | 3,200 |
| 2023/12/18 | 3,580 | 3,680 | 3,560 | 3,600 | ±0 | ±0% | 7,300 |
| 2023/12/15 | 3,640 | 3,640 | 3,545 | 3,600 | -5 | -0.1% | 11,600 |
| 2023/12/14 | 3,715 | 3,755 | 3,555 | 3,605 | -115 | -3.1% | 21,200 |
| 2023/12/13 | 3,595 | 3,750 | 3,595 | 3,720 | +125 | +3.5% | 33,000 |
| 2023/12/12 | 3,565 | 3,605 | 3,375 | 3,595 | +50 | +1.4% | 32,500 |
| 2023/12/11 | 3,260 | 3,545 | 3,260 | 3,545 | +310 | +9.6% | 52,600 |
301～
350
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
