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 |
|---|---|---|---|---|---|---|---|
| 2020/10/13 | 4,090 | 4,120 | 4,045 | 4,055 | -35 | -0.9% | 2,500 |
| 2020/10/12 | 4,020 | 4,105 | 4,000 | 4,090 | ±0 | ±0% | 2,800 |
| 2020/10/09 | 3,920 | 4,090 | 3,920 | 4,090 | +150 | +3.8% | 6,200 |
| 2020/10/08 | 3,915 | 3,940 | 3,915 | 3,940 | +65 | +1.7% | 800 |
| 2020/10/07 | 3,920 | 3,925 | 3,865 | 3,875 | -45 | -1.1% | 1,700 |
| 2020/10/06 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 1,200 |
| 2020/10/05 | 3,885 | 3,915 | 3,885 | 3,910 | +65 | +1.7% | 300 |
| 2020/10/02 | 3,985 | 3,985 | 3,825 | 3,845 | - | - | 7,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,000 | 4,000 | 3,900 | 3,930 | -65 | -1.6% | 1,300 |
| 2020/09/29 | 3,895 | 4,045 | 3,860 | 3,995 | +120 | +3.1% | 4,100 |
| 2020/09/28 | 3,800 | 3,895 | 3,800 | 3,875 | +85 | +2.2% | 3,400 |
| 2020/09/25 | 3,665 | 3,790 | 3,665 | 3,790 | +125 | +3.4% | 1,600 |
| 2020/09/24 | 3,690 | 3,740 | 3,625 | 3,665 | -30 | -0.8% | 12,500 |
| 2020/09/23 | 3,735 | 3,735 | 3,695 | 3,695 | -40 | -1.1% | 2,100 |
| 2020/09/18 | 3,770 | 3,770 | 3,720 | 3,735 | -35 | -0.9% | 4,500 |
| 2020/09/17 | 3,760 | 3,785 | 3,750 | 3,770 | +25 | +0.7% | 2,100 |
| 2020/09/16 | 3,820 | 3,820 | 3,730 | 3,745 | -75 | -2% | 2,200 |
| 2020/09/15 | 3,815 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 700 |
| 2020/09/14 | 3,850 | 3,850 | 3,800 | 3,815 | -30 | -0.8% | 800 |
| 2020/09/11 | 3,820 | 3,860 | 3,820 | 3,845 | +5 | +0.1% | 2,000 |
| 2020/09/10 | 3,870 | 3,870 | 3,840 | 3,840 | -15 | -0.4% | 500 |
| 2020/09/09 | 3,875 | 3,875 | 3,845 | 3,855 | -15 | -0.4% | 900 |
| 2020/09/08 | 3,850 | 3,880 | 3,825 | 3,870 | -15 | -0.4% | 600 |
| 2020/09/07 | 3,890 | 3,890 | 3,830 | 3,885 | +60 | +1.6% | 1,200 |
| 2020/09/04 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 1,200 |
| 2020/09/03 | 3,900 | 3,900 | 3,875 | 3,880 | -20 | -0.5% | 1,000 |
| 2020/09/02 | 3,915 | 3,915 | 3,880 | 3,900 | +35 | +0.9% | 1,200 |
| 2020/09/01 | 3,865 | 3,920 | 3,865 | 3,865 | +45 | +1.2% | 1,000 |
| 2020/08/31 | 3,800 | 3,925 | 3,800 | 3,820 | +30 | +0.8% | 2,100 |
| 2020/08/28 | 3,965 | 3,965 | 3,785 | 3,790 | -200 | -5% | 3,400 |
| 2020/08/27 | 3,995 | 3,995 | 3,855 | 3,990 | -10 | -0.3% | 3,200 |
| 2020/08/26 | 3,950 | 4,000 | 3,880 | 4,000 | +15 | +0.4% | 4,500 |
| 2020/08/25 | 3,970 | 4,000 | 3,915 | 3,985 | +60 | +1.5% | 5,500 |
| 2020/08/24 | 3,805 | 3,925 | 3,805 | 3,925 | +105 | +2.7% | 6,000 |
| 2020/08/21 | 3,780 | 3,835 | 3,780 | 3,820 | +65 | +1.7% | 2,500 |
| 2020/08/20 | 3,760 | 3,770 | 3,750 | 3,755 | ±0 | ±0% | 2,700 |
| 2020/08/19 | 3,740 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 500 |
| 2020/08/18 | 3,755 | 3,755 | 3,745 | 3,745 | ±0 | ±0% | 600 |
| 2020/08/17 | 3,770 | 3,770 | 3,730 | 3,745 | +35 | +0.9% | 1,700 |
| 2020/08/14 | 3,685 | 3,745 | 3,680 | 3,710 | -5 | -0.1% | 4,900 |
| 2020/08/13 | 3,725 | 3,750 | 3,690 | 3,715 | -10 | -0.3% | 2,900 |
| 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 |
1101～
1150
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 | 1.50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% | 11.04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 | 14.34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
