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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,623 | 1,623 | 1,553 | 1,562 | -29 | -1.8% | 26,200 |
| 2025/03/31 | 1,630 | 1,630 | 1,570 | 1,591 | -48 | -2.9% | 26,200 |
| 2025/03/28 | 1,621 | 1,671 | 1,621 | 1,639 | -1,716 | -51.1% | 19,400 |
| 2025/03/27 | 3,400 | 3,420 | 3,320 | 3,355 | -45 | -1.3% | 24,800 |
| 2025/03/26 | 3,410 | 3,430 | 3,400 | 3,400 | -15 | -0.4% | 5,200 |
| 2025/03/25 | 3,405 | 3,420 | 3,375 | 3,415 | +25 | +0.7% | 5,100 |
| 2025/03/24 | 3,440 | 3,440 | 3,360 | 3,390 | -30 | -0.9% | 8,200 |
| 2025/03/21 | 3,390 | 3,420 | 3,330 | 3,420 | +5 | +0.1% | 15,900 |
| 2025/03/19 | 3,465 | 3,465 | 3,385 | 3,415 | -40 | -1.2% | 17,900 |
| 2025/03/18 | 3,565 | 3,565 | 3,455 | 3,455 | -70 | -2% | 11,300 |
| 2025/03/17 | 3,500 | 3,525 | 3,500 | 3,525 | +25 | +0.7% | 1,600 |
| 2025/03/14 | 3,470 | 3,515 | 3,465 | 3,500 | +35 | +1% | 4,400 |
| 2025/03/13 | 3,545 | 3,565 | 3,465 | 3,465 | -70 | -2% | 8,100 |
| 2025/03/12 | 3,580 | 3,610 | 3,535 | 3,535 | -45 | -1.3% | 8,900 |
| 2025/03/11 | 3,620 | 3,630 | 3,550 | 3,580 | -90 | -2.5% | 31,200 |
| 2025/03/10 | 3,730 | 3,730 | 3,650 | 3,670 | -65 | -1.7% | 4,400 |
| 2025/03/07 | 3,650 | 3,735 | 3,645 | 3,735 | -30 | -0.8% | 7,100 |
| 2025/03/06 | 3,655 | 3,850 | 3,510 | 3,765 | +110 | +3% | 53,300 |
| 2025/03/05 | 3,615 | 3,690 | 3,610 | 3,655 | +30 | +0.8% | 24,800 |
| 2025/03/04 | 3,615 | 3,650 | 3,565 | 3,625 | +10 | +0.3% | 2,900 |
| 2025/03/03 | 3,665 | 3,665 | 3,580 | 3,615 | +50 | +1.4% | 6,700 |
| 2025/02/28 | 3,565 | 3,630 | 3,525 | 3,565 | ±0 | ±0% | 9,000 |
| 2025/02/27 | 3,550 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 7,500 |
| 2025/02/26 | 3,580 | 3,620 | 3,540 | 3,575 | +65 | +1.9% | 10,600 |
| 2025/02/25 | 3,480 | 3,550 | 3,465 | 3,510 | +10 | +0.3% | 6,400 |
| 2025/02/21 | 3,495 | 3,500 | 3,490 | 3,500 | +20 | +0.6% | 2,000 |
| 2025/02/20 | 3,505 | 3,520 | 3,445 | 3,480 | -25 | -0.7% | 9,900 |
| 2025/02/19 | 3,515 | 3,540 | 3,480 | 3,505 | -10 | -0.3% | 2,100 |
| 2025/02/18 | 3,500 | 3,550 | 3,475 | 3,515 | -20 | -0.6% | 4,100 |
| 2025/02/17 | 3,565 | 3,565 | 3,485 | 3,535 | -35 | -1% | 2,000 |
| 2025/02/14 | 3,540 | 3,570 | 3,540 | 3,570 | -15 | -0.4% | 3,500 |
| 2025/02/13 | 3,525 | 3,605 | 3,515 | 3,585 | +60 | +1.7% | 5,300 |
| 2025/02/12 | 3,500 | 3,535 | 3,480 | 3,525 | -20 | -0.6% | 4,300 |
| 2025/02/10 | 3,455 | 3,545 | 3,455 | 3,545 | +20 | +0.6% | 6,000 |
| 2025/02/07 | 3,540 | 3,720 | 3,325 | 3,525 | -65 | -1.8% | 54,100 |
| 2025/02/06 | 3,540 | 3,595 | 3,535 | 3,590 | +20 | +0.6% | 7,300 |
| 2025/02/05 | 3,530 | 3,570 | 3,505 | 3,570 | +40 | +1.1% | 4,900 |
| 2025/02/04 | 3,580 | 3,620 | 3,480 | 3,530 | -80 | -2.2% | 12,200 |
| 2025/02/03 | 3,530 | 3,675 | 3,500 | 3,610 | +115 | +3.3% | 16,400 |
| 2025/01/31 | 3,510 | 3,790 | 3,385 | 3,495 | -30 | -0.9% | 84,900 |
| 2025/01/30 | 3,475 | 3,540 | 3,430 | 3,525 | -20 | -0.6% | 33,100 |
| 2025/01/29 | 3,450 | 3,545 | 3,355 | 3,545 | +270 | +8.2% | 85,800 |
| 2025/01/28 | 3,230 | 3,290 | 3,100 | 3,275 | +65 | +2% | 22,700 |
| 2025/01/27 | 3,145 | 3,220 | 3,145 | 3,210 | +65 | +2.1% | 5,800 |
| 2025/01/24 | 3,125 | 3,155 | 3,080 | 3,145 | +25 | +0.8% | 7,800 |
| 2025/01/23 | 3,120 | 3,135 | 3,120 | 3,120 | ±0 | ±0% | 1,400 |
| 2025/01/22 | 3,100 | 3,130 | 3,100 | 3,120 | +20 | +0.6% | 2,100 |
| 2025/01/21 | 3,120 | 3,120 | 3,100 | 3,100 | -20 | -0.6% | 2,700 |
| 2025/01/20 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 2,400 |
| 2025/01/17 | 3,105 | 3,105 | 3,070 | 3,100 | -5 | -0.2% | 1,800 |
1～
50
件表示中 / 3670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 | 155,600円 | +3.2% | -0.7% | 3.70% | 9.51倍 | 1.61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 |
| クレスコ | 118,000円 | +10.9% | +6.0% | 3.39% | 12.16倍 | 1.68倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| エムティーアイ | 80,900円 | +3.0% | +2.6% | 2.22% | 21.83倍 | 2.90倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＢＡＳＥ | 40,600円 | +22.7% | +23.6% | 0.00% | 37.28倍 | 3.45倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| 日ビジシス | 100,700円 | +6.5% | +19.9% | 3.48% | 12.41倍 | 2.02倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
