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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,725 | 3,750 | 3,700 | 3,725 | +15 | +0.4% | 1,100 |
| 2020/08/11 | 3,700 | 3,730 | 3,685 | 3,710 | +10 | +0.3% | 1,500 |
| 2020/08/07 | 3,745 | 3,745 | 3,700 | 3,700 | -80 | -2.1% | 1,600 |
| 2020/08/06 | 3,830 | 3,830 | 3,780 | 3,780 | -120 | -3.1% | 2,800 |
| 2020/08/05 | 3,705 | 3,900 | 3,660 | 3,900 | +190 | +5.1% | 2,500 |
| 2020/08/04 | 3,650 | 3,760 | 3,615 | 3,710 | +110 | +3.1% | 5,200 |
| 2020/08/03 | 3,540 | 3,605 | 3,540 | 3,600 | +60 | +1.7% | 4,100 |
| 2020/07/31 | 3,705 | 3,705 | 3,525 | 3,540 | -180 | -4.8% | 9,100 |
| 2020/07/30 | 3,775 | 3,775 | 3,700 | 3,720 | -70 | -1.8% | 1,500 |
| 2020/07/29 | 3,805 | 3,815 | 3,700 | 3,790 | -35 | -0.9% | 7,900 |
| 2020/07/28 | 3,910 | 3,980 | 3,815 | 3,825 | -295 | -7.2% | 16,000 |
| 2020/07/27 | 3,975 | 4,255 | 3,770 | 4,120 | +565 | +15.9% | 92,300 |
| 2020/07/22 | 3,405 | 3,645 | 3,405 | 3,555 | +90 | +2.6% | 18,300 |
| 2020/07/21 | 3,425 | 3,465 | 3,350 | 3,465 | +65 | +1.9% | 12,700 |
| 2020/07/20 | 3,250 | 3,400 | 3,250 | 3,400 | +220 | +6.9% | 15,700 |
| 2020/07/17 | 3,160 | 3,180 | 3,035 | 3,180 | +30 | +1% | 11,200 |
| 2020/07/16 | 3,145 | 3,165 | 3,140 | 3,150 | +45 | +1.4% | 1,800 |
| 2020/07/15 | 3,140 | 3,140 | 3,095 | 3,105 | -15 | -0.5% | 1,300 |
| 2020/07/14 | 3,100 | 3,120 | 3,080 | 3,120 | +15 | +0.5% | 500 |
| 2020/07/13 | 3,105 | 3,105 | 3,070 | 3,105 | +50 | +1.6% | 700 |
| 2020/07/10 | 3,105 | 3,105 | 3,055 | 3,055 | -50 | -1.6% | 2,500 |
| 2020/07/09 | 3,110 | 3,155 | 3,090 | 3,105 | -20 | -0.6% | 2,700 |
| 2020/07/08 | 3,125 | 3,135 | 3,070 | 3,125 | -10 | -0.3% | 3,600 |
| 2020/07/07 | 3,110 | 3,135 | 3,085 | 3,135 | +25 | +0.8% | 1,500 |
| 2020/07/06 | 3,010 | 3,120 | 3,000 | 3,110 | +105 | +3.5% | 3,500 |
| 2020/07/03 | 3,090 | 3,090 | 3,000 | 3,005 | -35 | -1.2% | 2,300 |
| 2020/07/02 | 3,040 | 3,075 | 3,005 | 3,040 | ±0 | ±0% | 5,500 |
| 2020/07/01 | 3,095 | 3,095 | 3,010 | 3,040 | -25 | -0.8% | 3,800 |
| 2020/06/30 | 3,080 | 3,100 | 3,040 | 3,065 | +55 | +1.8% | 3,400 |
| 2020/06/29 | 3,080 | 3,080 | 3,010 | 3,010 | -140 | -4.4% | 5,300 |
| 2020/06/26 | 3,275 | 3,275 | 3,150 | 3,150 | -125 | -3.8% | 6,600 |
| 2020/06/25 | 3,295 | 3,295 | 3,195 | 3,275 | +15 | +0.5% | 23,200 |
| 2020/06/24 | 3,230 | 3,310 | 3,230 | 3,260 | +45 | +1.4% | 7,500 |
| 2020/06/23 | 3,210 | 3,270 | 3,180 | 3,215 | +45 | +1.4% | 9,100 |
| 2020/06/22 | 3,090 | 3,170 | 3,060 | 3,170 | +85 | +2.8% | 8,800 |
| 2020/06/19 | 3,090 | 3,140 | 3,080 | 3,085 | +10 | +0.3% | 4,500 |
| 2020/06/18 | 3,120 | 3,120 | 3,065 | 3,075 | +15 | +0.5% | 2,400 |
| 2020/06/17 | 3,100 | 3,115 | 3,060 | 3,060 | -35 | -1.1% | 2,900 |
| 2020/06/16 | 3,065 | 3,125 | 3,060 | 3,095 | +65 | +2.1% | 2,400 |
| 2020/06/15 | 3,135 | 3,135 | 3,030 | 3,030 | -105 | -3.3% | 9,300 |
| 2020/06/12 | 3,125 | 3,160 | 3,060 | 3,135 | -50 | -1.6% | 5,400 |
| 2020/06/11 | 3,225 | 3,250 | 3,180 | 3,185 | -35 | -1.1% | 6,800 |
| 2020/06/10 | 3,265 | 3,275 | 3,210 | 3,220 | -65 | -2% | 4,300 |
| 2020/06/09 | 3,225 | 3,290 | 3,220 | 3,285 | +70 | +2.2% | 2,900 |
| 2020/06/08 | 3,240 | 3,250 | 3,210 | 3,215 | -10 | -0.3% | 8,400 |
| 2020/06/05 | 3,220 | 3,235 | 3,205 | 3,225 | -10 | -0.3% | 2,800 |
| 2020/06/04 | 3,220 | 3,270 | 3,220 | 3,235 | +15 | +0.5% | 2,600 |
| 2020/06/03 | 3,250 | 3,250 | 3,170 | 3,220 | -10 | -0.3% | 8,300 |
| 2020/06/02 | 3,315 | 3,315 | 3,215 | 3,230 | -85 | -2.6% | 7,800 |
| 2020/06/01 | 3,350 | 3,370 | 3,315 | 3,315 | -30 | -0.9% | 3,200 |
1051～
1100
件表示中 / 3586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 | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94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 |
| ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
