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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/21 | 1,507 | 1,515 | 1,481 | 1,495 | -12 | -0.8% | 12,500 |
| 2025/04/18 | 1,490 | 1,516 | 1,490 | 1,507 | +7 | +0.5% | 16,600 |
| 2025/04/17 | 1,464 | 1,500 | 1,448 | 1,500 | +61 | +4.2% | 18,500 |
| 2025/04/16 | 1,475 | 1,475 | 1,432 | 1,439 | -44 | -3% | 45,100 |
| 2025/04/15 | 1,460 | 1,488 | 1,460 | 1,483 | +24 | +1.6% | 16,900 |
| 2025/04/14 | 1,465 | 1,468 | 1,431 | 1,459 | +11 | +0.8% | 32,800 |
| 2025/04/11 | 1,422 | 1,477 | 1,375 | 1,448 | -33 | -2.2% | 51,300 |
| 2025/04/10 | 1,470 | 1,495 | 1,439 | 1,481 | +101 | +7.3% | 15,700 |
| 2025/04/09 | 1,363 | 1,410 | 1,350 | 1,380 | +10 | +0.7% | 34,700 |
| 2025/04/08 | 1,363 | 1,411 | 1,347 | 1,370 | +67 | +5.1% | 62,100 |
| 2025/04/07 | 1,335 | 1,370 | 1,287 | 1,303 | -139 | -9.6% | 80,300 |
| 2025/04/04 | 1,520 | 1,520 | 1,411 | 1,442 | -113 | -7.3% | 66,800 |
| 2025/04/03 | 1,501 | 1,567 | 1,500 | 1,555 | +14 | +0.9% | 25,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,500 | 1,541 | -21 | -1.3% | 47,800 |
| 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 |
1～
50
件表示中 / 3701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 | 166,700円 | -8.4% | -16.5% | 4.08% | 12.29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 | 173,900円 | +10.1% | +7.3% | 2.88% | 16.68倍 | 3.00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 | 146,600円 | +27.1% | -15.9% | 2.46% | 25.64倍 | 8.36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 | 437,500円 | - | - | - | - | 20.28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
