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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 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 |
1～
50
件表示中 / 3448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 | 368,500円 | +0.2% | -10.1% | 2.77% | 12.72倍 | 1.99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 |
| インテージＨＤ | 144,500円 | +5.1% | +5.6% | 2.98% | 18.37倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＪＢＣＣ ＨＤ | 326,500円 | +9.7% | +19.6% | 2.88% | 15.66倍 | 2.40倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| じげん | 51,800円 | +24.5% | +26.2% | 1.25% | 14.76倍 | 3.09倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 東北新社 | 123,700円 | -6.4% | -58.7% | 1.54% | 18.01倍 | 0.71倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
市場注目の銘柄
チャート関連のコラム
