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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
件表示中 / 3768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 | 222,400円 | -8.4% | -16.5% | 3.06% | 16.40倍 | 2.12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 |
| ＴＤＣソフト | 140,200円 | +8.1% | +6.6% | 2.14% | 18.78倍 | 3.17倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| コロプラ | 53,800円 | +7.8% | - | 3.72% | 138.30倍 | 1.00倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| 福井コンピ | 335,000円 | +5.9% | +7.2% | 2.18% | 16.07倍 | 2.56倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ベース | 364,500円 | +13.9% | +19.8% | 3.21% | 15.60倍 | 4.74倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
