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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,750 | 1,750 | 1,711 | 1,724 | -9 | -0.5% | 9,500 |
| 2021/07/30 | 1,781 | 1,781 | 1,724 | 1,733 | -49 | -2.7% | 9,600 |
| 2021/07/29 | 1,740 | 1,782 | 1,723 | 1,782 | +36 | +2.1% | 27,200 |
| 2021/07/28 | 1,721 | 1,746 | 1,708 | 1,746 | -44 | -2.5% | 40,500 |
| 2021/07/27 | 1,746 | 1,790 | 1,740 | 1,790 | +56 | +3.2% | 32,100 |
| 2021/07/26 | 1,712 | 1,735 | 1,710 | 1,734 | +30 | +1.8% | 20,500 |
| 2021/07/21 | 1,703 | 1,712 | 1,696 | 1,704 | +1 | +0.1% | 4,300 |
| 2021/07/20 | 1,708 | 1,708 | 1,701 | 1,703 | -5 | -0.3% | 4,500 |
| 2021/07/19 | 1,716 | 1,716 | 1,700 | 1,708 | -8 | -0.5% | 8,600 |
| 2021/07/16 | 1,712 | 1,719 | 1,712 | 1,716 | +5 | +0.3% | 1,300 |
| 2021/07/15 | 1,719 | 1,719 | 1,711 | 1,711 | -9 | -0.5% | 4,500 |
| 2021/07/14 | 1,720 | 1,720 | 1,714 | 1,720 | +7 | +0.4% | 5,000 |
| 2021/07/13 | 1,721 | 1,722 | 1,713 | 1,713 | +3 | +0.2% | 2,400 |
| 2021/07/12 | 1,729 | 1,729 | 1,707 | 1,710 | -14 | -0.8% | 3,900 |
| 2021/07/09 | 1,703 | 1,724 | 1,693 | 1,724 | +14 | +0.8% | 14,300 |
| 2021/07/08 | 1,713 | 1,713 | 1,704 | 1,710 | -2 | -0.1% | 3,800 |
| 2021/07/07 | 1,707 | 1,712 | 1,704 | 1,712 | +1 | +0.1% | 2,900 |
| 2021/07/06 | 1,707 | 1,711 | 1,706 | 1,711 | +5 | +0.3% | 1,800 |
| 2021/07/05 | 1,712 | 1,724 | 1,701 | 1,706 | -10 | -0.6% | 6,900 |
| 2021/07/02 | 1,711 | 1,722 | 1,700 | 1,716 | +10 | +0.6% | 25,800 |
| 2021/07/01 | 1,712 | 1,712 | 1,704 | 1,706 | -8 | -0.5% | 4,100 |
| 2021/06/30 | 1,708 | 1,716 | 1,708 | 1,714 | -2 | -0.1% | 1,300 |
| 2021/06/29 | 1,717 | 1,718 | 1,709 | 1,716 | +4 | +0.2% | 3,100 |
| 2021/06/28 | 1,719 | 1,719 | 1,709 | 1,712 | -8 | -0.5% | 41,800 |
| 2021/06/25 | 1,725 | 1,725 | 1,715 | 1,720 | -1 | -0.1% | 5,700 |
| 2021/06/24 | 1,718 | 1,727 | 1,718 | 1,721 | +2 | +0.1% | 8,200 |
| 2021/06/23 | 1,712 | 1,719 | 1,710 | 1,719 | -1 | -0.1% | 2,700 |
| 2021/06/22 | 1,724 | 1,724 | 1,720 | 1,720 | +23 | +1.4% | 1,100 |
| 2021/06/21 | 1,701 | 1,709 | 1,695 | 1,697 | -23 | -1.3% | 13,000 |
| 2021/06/18 | 1,728 | 1,730 | 1,715 | 1,720 | +2 | +0.1% | 9,600 |
| 2021/06/17 | 1,727 | 1,727 | 1,715 | 1,718 | -9 | -0.5% | 2,400 |
| 2021/06/16 | 1,728 | 1,729 | 1,705 | 1,727 | +4 | +0.2% | 9,500 |
| 2021/06/15 | 1,729 | 1,730 | 1,714 | 1,723 | -5 | -0.3% | 4,300 |
| 2021/06/14 | 1,730 | 1,730 | 1,719 | 1,728 | -7 | -0.4% | 4,500 |
| 2021/06/11 | 1,730 | 1,736 | 1,726 | 1,735 | +9 | +0.5% | 11,000 |
| 2021/06/10 | 1,727 | 1,731 | 1,718 | 1,726 | -1 | -0.1% | 2,200 |
| 2021/06/09 | 1,721 | 1,729 | 1,718 | 1,727 | +5 | +0.3% | 2,700 |
| 2021/06/08 | 1,715 | 1,727 | 1,712 | 1,722 | +11 | +0.6% | 8,500 |
| 2021/06/07 | 1,740 | 1,740 | 1,711 | 1,711 | -21 | -1.2% | 12,100 |
| 2021/06/04 | 1,712 | 1,732 | 1,712 | 1,732 | +20 | +1.2% | 8,000 |
| 2021/06/03 | 1,724 | 1,725 | 1,705 | 1,712 | -18 | -1% | 8,700 |
| 2021/06/02 | 1,706 | 1,730 | 1,706 | 1,730 | +26 | +1.5% | 13,300 |
| 2021/06/01 | 1,710 | 1,710 | 1,702 | 1,704 | ±0 | ±0% | 3,700 |
| 2021/05/31 | 1,701 | 1,730 | 1,700 | 1,704 | +8 | +0.5% | 12,300 |
| 2021/05/28 | 1,710 | 1,710 | 1,686 | 1,696 | -3 | -0.2% | 14,800 |
| 2021/05/27 | 1,730 | 1,730 | 1,699 | 1,699 | -33 | -1.9% | 27,100 |
| 2021/05/26 | 1,749 | 1,749 | 1,732 | 1,732 | +1 | +0.1% | 3,900 |
| 2021/05/25 | 1,736 | 1,744 | 1,730 | 1,731 | -4 | -0.2% | 7,000 |
| 2021/05/24 | 1,724 | 1,751 | 1,724 | 1,735 | +11 | +0.6% | 12,000 |
| 2021/05/21 | 1,726 | 1,726 | 1,710 | 1,724 | ±0 | ±0% | 5,100 |
901～
950
件表示中 / 3674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 | 130,300円 | +3.2% | -0.7% | 4.41% | 7.96倍 | 1.35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 | 101,200円 | +10.9% | +6.0% | 3.95% | 10.43倍 | 1.44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 |
| アカツキ | 285,400円 | +0.1% | +41.1% | 2.80% | 27.43倍 | 1.01倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| 学研ＨＤ | 91,100円 | +7.8% | +4.3% | 2.85% | 10.77倍 | 0.73倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| じげん | 36,400円 | +7.5% | +3.1% | 2.88% | 9.57倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
