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 |
|---|---|---|---|---|---|---|---|
| 2020/12/24 | 3,305 | 3,330 | 3,305 | 3,320 | ±0 | ±0% | 2,000 |
| 2020/12/23 | 3,345 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 1,500 |
| 2020/12/22 | 3,375 | 3,375 | 3,320 | 3,330 | -50 | -1.5% | 1,900 |
| 2020/12/21 | 3,365 | 3,405 | 3,365 | 3,380 | +25 | +0.7% | 1,000 |
| 2020/12/18 | 3,400 | 3,400 | 3,330 | 3,355 | -45 | -1.3% | 6,200 |
| 2020/12/17 | 3,385 | 3,440 | 3,380 | 3,400 | +35 | +1% | 3,200 |
| 2020/12/16 | 3,315 | 3,385 | 3,300 | 3,365 | +50 | +1.5% | 5,600 |
| 2020/12/15 | 3,330 | 3,375 | 3,300 | 3,315 | +10 | +0.3% | 3,600 |
| 2020/12/14 | 3,305 | 3,340 | 3,300 | 3,305 | +10 | +0.3% | 2,600 |
| 2020/12/11 | 3,300 | 3,315 | 3,290 | 3,295 | -20 | -0.6% | 1,800 |
| 2020/12/10 | 3,300 | 3,335 | 3,300 | 3,315 | +15 | +0.5% | 2,700 |
| 2020/12/09 | 3,305 | 3,345 | 3,300 | 3,300 | -15 | -0.5% | 1,500 |
| 2020/12/08 | 3,335 | 3,335 | 3,300 | 3,315 | -5 | -0.2% | 2,400 |
| 2020/12/07 | 3,320 | 3,350 | 3,280 | 3,320 | ±0 | ±0% | 6,700 |
| 2020/12/04 | 3,310 | 3,350 | 3,305 | 3,320 | -5 | -0.2% | 15,800 |
| 2020/12/03 | 3,315 | 3,335 | 3,315 | 3,325 | -5 | -0.2% | 3,200 |
| 2020/12/02 | 3,390 | 3,390 | 3,325 | 3,330 | -25 | -0.7% | 3,100 |
| 2020/12/01 | 3,350 | 3,420 | 3,340 | 3,355 | -10 | -0.3% | 3,300 |
| 2020/11/30 | 3,410 | 3,410 | 3,355 | 3,365 | -35 | -1% | 2,600 |
| 2020/11/27 | 3,350 | 3,400 | 3,345 | 3,400 | +20 | +0.6% | 3,800 |
| 2020/11/26 | 3,385 | 3,385 | 3,340 | 3,380 | +30 | +0.9% | 900 |
| 2020/11/25 | 3,400 | 3,415 | 3,350 | 3,350 | -30 | -0.9% | 1,800 |
| 2020/11/24 | 3,330 | 3,400 | 3,325 | 3,380 | +75 | +2.3% | 2,200 |
| 2020/11/20 | 3,325 | 3,335 | 3,305 | 3,305 | -20 | -0.6% | 5,100 |
| 2020/11/19 | 3,310 | 3,390 | 3,310 | 3,325 | ±0 | ±0% | 3,400 |
| 2020/11/18 | 3,390 | 3,390 | 3,300 | 3,325 | -5 | -0.2% | 4,700 |
| 2020/11/17 | 3,360 | 3,410 | 3,330 | 3,330 | -5 | -0.1% | 16,400 |
| 2020/11/16 | 3,350 | 3,360 | 3,325 | 3,335 | -10 | -0.3% | 2,200 |
| 2020/11/13 | 3,350 | 3,350 | 3,340 | 3,345 | -25 | -0.7% | 1,500 |
| 2020/11/12 | 3,390 | 3,430 | 3,370 | 3,370 | -5 | -0.1% | 1,900 |
| 2020/11/11 | 3,395 | 3,405 | 3,370 | 3,375 | -20 | -0.6% | 1,700 |
| 2020/11/10 | 3,460 | 3,505 | 3,335 | 3,395 | -55 | -1.6% | 5,300 |
| 2020/11/09 | 3,485 | 3,485 | 3,420 | 3,450 | ±0 | ±0% | 2,300 |
| 2020/11/06 | 3,445 | 3,475 | 3,445 | 3,450 | +10 | +0.3% | 2,000 |
| 2020/11/05 | 3,485 | 3,485 | 3,440 | 3,440 | +10 | +0.3% | 2,300 |
| 2020/11/04 | 3,400 | 3,460 | 3,345 | 3,430 | +100 | +3% | 5,200 |
| 2020/11/02 | 3,420 | 3,420 | 3,300 | 3,330 | -160 | -4.6% | 5,700 |
| 2020/10/30 | 3,500 | 3,550 | 3,130 | 3,490 | -20 | -0.6% | 22,000 |
| 2020/10/29 | 3,565 | 3,575 | 3,435 | 3,510 | -545 | -13.4% | 21,700 |
| 2020/10/28 | 4,090 | 4,140 | 3,980 | 4,055 | +5 | +0.1% | 5,900 |
| 2020/10/27 | 3,945 | 4,060 | 3,900 | 4,050 | +100 | +2.5% | 3,600 |
| 2020/10/26 | 3,950 | 3,950 | 3,870 | 3,950 | +70 | +1.8% | 3,600 |
| 2020/10/23 | 3,930 | 3,965 | 3,830 | 3,880 | -50 | -1.3% | 1,600 |
| 2020/10/22 | 3,980 | 3,980 | 3,930 | 3,930 | -30 | -0.8% | 1,700 |
| 2020/10/21 | 4,005 | 4,010 | 3,950 | 3,960 | -45 | -1.1% | 2,700 |
| 2020/10/20 | 4,000 | 4,045 | 3,970 | 4,005 | - | - | 1,900 |
| 2020/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/16 | 3,990 | 4,045 | 3,945 | 3,945 | -10 | -0.3% | 5,100 |
| 2020/10/15 | 4,045 | 4,045 | 3,950 | 3,955 | -90 | -2.2% | 1,400 |
| 2020/10/14 | 4,080 | 4,080 | 4,025 | 4,045 | -10 | -0.2% | 2,400 |
1051～
1100
件表示中 / 3678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 | 144,800円 | +3.2% | -0.7% | 3.97% | 8.85倍 | 1.51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 |
| じげん | 42,000円 | +7.5% | +3.1% | 2.50% | 11.05倍 | 2.33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 |
| セルシス | 128,800円 | +27.1% | -15.9% | 2.80% | 22.51倍 | 7.34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 |
| ＢＡＳＥ | 38,900円 | +22.7% | +23.6% | 0.00% | 35.46倍 | 3.28倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| プレイド | 110,700円 | +23.5% | +117.4% | 0.00% | 112.50倍 | 14.33倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
