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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 3767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 | 220,800円 | -8.4% | -16.5% | 3.08% | 16.28倍 | 2.10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 |
| Ｆｉｎａｔｅｘｔ | 135,500円 | +42.8% | +95.1% | 0.00% | 57.44倍 | 7.77倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 597,000円 | +5.9% | +11.1% | 2.61% | 19.33倍 | 5.34倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ブロドリーフ | 72,100円 | +11.4% | +166.1% | 0.69% | 64.95倍 | 2.76倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| コロプラ | 53,400円 | +7.8% | - | 3.75% | 137.28倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
