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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,872 | 1,880 | 1,832 | 1,845 | +13 | +0.7% | 26,800 |
| 2025/07/02 | 1,832 | 1,878 | 1,828 | 1,832 | +6 | +0.3% | 28,900 |
| 2025/07/01 | 1,818 | 1,849 | 1,818 | 1,826 | +8 | +0.4% | 15,700 |
| 2025/06/30 | 1,810 | 1,839 | 1,806 | 1,818 | +24 | +1.3% | 21,700 |
| 2025/06/27 | 1,760 | 1,794 | 1,760 | 1,794 | +49 | +2.8% | 18,000 |
| 2025/06/26 | 1,744 | 1,767 | 1,725 | 1,745 | +20 | +1.2% | 71,400 |
| 2025/06/25 | 1,738 | 1,770 | 1,706 | 1,725 | -25 | -1.4% | 21,700 |
| 2025/06/24 | 1,740 | 1,766 | 1,740 | 1,750 | +30 | +1.7% | 20,700 |
| 2025/06/23 | 1,720 | 1,736 | 1,709 | 1,720 | -11 | -0.6% | 26,200 |
| 2025/06/20 | 1,752 | 1,758 | 1,730 | 1,731 | -21 | -1.2% | 22,000 |
| 2025/06/19 | 1,762 | 1,790 | 1,723 | 1,752 | -10 | -0.6% | 32,500 |
| 2025/06/18 | 1,791 | 1,817 | 1,760 | 1,762 | -38 | -2.1% | 21,100 |
| 2025/06/17 | 1,800 | 1,826 | 1,779 | 1,800 | +25 | +1.4% | 21,900 |
| 2025/06/16 | 1,794 | 1,794 | 1,760 | 1,775 | -14 | -0.8% | 22,400 |
| 2025/06/13 | 1,828 | 1,849 | 1,782 | 1,789 | -41 | -2.2% | 34,800 |
| 2025/06/12 | 1,825 | 1,850 | 1,777 | 1,830 | +26 | +1.4% | 29,300 |
| 2025/06/11 | 1,811 | 1,850 | 1,780 | 1,804 | +15 | +0.8% | 21,600 |
| 2025/06/10 | 1,762 | 1,790 | 1,762 | 1,789 | +27 | +1.5% | 10,000 |
| 2025/06/09 | 1,780 | 1,786 | 1,762 | 1,762 | -1 | -0.1% | 11,200 |
| 2025/06/06 | 1,782 | 1,785 | 1,763 | 1,763 | -5 | -0.3% | 9,300 |
| 2025/06/05 | 1,813 | 1,824 | 1,766 | 1,768 | -39 | -2.2% | 12,400 |
| 2025/06/04 | 1,815 | 1,827 | 1,800 | 1,807 | -3 | -0.2% | 16,400 |
| 2025/06/03 | 1,796 | 1,817 | 1,782 | 1,810 | +18 | +1% | 19,500 |
| 2025/06/02 | 1,770 | 1,796 | 1,762 | 1,792 | +20 | +1.1% | 12,500 |
| 2025/05/30 | 1,765 | 1,780 | 1,762 | 1,772 | +6 | +0.3% | 10,200 |
| 2025/05/29 | 1,750 | 1,788 | 1,745 | 1,766 | +39 | +2.3% | 32,900 |
| 2025/05/28 | 1,690 | 1,735 | 1,690 | 1,727 | +61 | +3.7% | 23,400 |
| 2025/05/27 | 1,678 | 1,680 | 1,663 | 1,666 | -3 | -0.2% | 38,300 |
| 2025/05/26 | 1,672 | 1,688 | 1,665 | 1,669 | +7 | +0.4% | 41,100 |
| 2025/05/23 | 1,680 | 1,682 | 1,661 | 1,662 | -18 | -1.1% | 18,800 |
| 2025/05/22 | 1,659 | 1,680 | 1,658 | 1,680 | +4 | +0.2% | 17,400 |
| 2025/05/21 | 1,688 | 1,688 | 1,656 | 1,676 | +2 | +0.1% | 22,200 |
| 2025/05/20 | 1,670 | 1,688 | 1,664 | 1,674 | +7 | +0.4% | 32,000 |
| 2025/05/19 | 1,690 | 1,690 | 1,653 | 1,667 | -23 | -1.4% | 21,500 |
| 2025/05/16 | 1,680 | 1,693 | 1,662 | 1,690 | +8 | +0.5% | 19,500 |
| 2025/05/15 | 1,671 | 1,699 | 1,670 | 1,682 | +18 | +1.1% | 39,400 |
| 2025/05/14 | 1,680 | 1,686 | 1,656 | 1,664 | ±0 | ±0% | 25,500 |
| 2025/05/13 | 1,695 | 1,695 | 1,647 | 1,664 | -6 | -0.4% | 31,900 |
| 2025/05/12 | 1,682 | 1,700 | 1,650 | 1,670 | +20 | +1.2% | 44,400 |
| 2025/05/09 | 1,654 | 1,656 | 1,634 | 1,650 | -6 | -0.4% | 51,800 |
| 2025/05/08 | 1,683 | 1,683 | 1,637 | 1,656 | -13 | -0.8% | 25,000 |
| 2025/05/07 | 1,675 | 1,687 | 1,606 | 1,669 | +74 | +4.6% | 76,300 |
| 2025/05/02 | 1,580 | 1,600 | 1,564 | 1,595 | +25 | +1.6% | 38,800 |
| 2025/05/01 | 1,582 | 1,610 | 1,570 | 1,570 | -12 | -0.8% | 37,900 |
| 2025/04/30 | 1,604 | 1,615 | 1,561 | 1,582 | -41 | -2.5% | 42,900 |
| 2025/04/28 | 1,523 | 1,646 | 1,489 | 1,623 | +95 | +6.2% | 181,000 |
| 2025/04/25 | 1,508 | 1,542 | 1,492 | 1,528 | +20 | +1.3% | 64,300 |
| 2025/04/24 | 1,499 | 1,521 | 1,497 | 1,508 | +1 | +0.1% | 16,600 |
| 2025/04/23 | 1,523 | 1,524 | 1,500 | 1,507 | +7 | +0.5% | 11,500 |
| 2025/04/22 | 1,495 | 1,514 | 1,494 | 1,500 | +5 | +0.3% | 13,500 |
1～
50
件表示中 / 3734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 | 186,500円 | -8.4% | -16.5% | 3.65% | 13.75倍 | 1.78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 |
| ソフトクリエＨＤ | 212,400円 | +8.2% | +7.6% | 2.92% | 14.00倍 | 2.54倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ゼンリン | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| スマレジ | 294,600円 | +25.2% | +18.9% | 0.68% | 30.41倍 | 7.40倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| セーフィー | 104,300円 | +22.3% | - | 0.00% | 579.44倍 | 6.79倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
