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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/29 | 3,325 | 3,345 | 3,295 | 3,345 | +55 | +1.7% | 2,400 |
| 2020/05/28 | 3,330 | 3,370 | 3,240 | 3,290 | -35 | -1.1% | 5,100 |
| 2020/05/27 | 3,375 | 3,375 | 3,325 | 3,325 | -45 | -1.3% | 2,000 |
| 2020/05/26 | 3,390 | 3,420 | 3,325 | 3,370 | -15 | -0.4% | 4,000 |
| 2020/05/25 | 3,360 | 3,405 | 3,360 | 3,385 | +75 | +2.3% | 1,300 |
| 2020/05/22 | 3,390 | 3,400 | 3,300 | 3,310 | -75 | -2.2% | 4,000 |
| 2020/05/21 | 3,285 | 3,485 | 3,285 | 3,385 | +170 | +5.3% | 7,200 |
| 2020/05/20 | 3,195 | 3,290 | 3,195 | 3,215 | +20 | +0.6% | 6,800 |
| 2020/05/19 | 3,260 | 3,280 | 3,190 | 3,195 | -55 | -1.7% | 6,600 |
| 2020/05/18 | 3,235 | 3,280 | 3,235 | 3,250 | +15 | +0.5% | 1,600 |
| 2020/05/15 | 3,290 | 3,290 | 3,110 | 3,235 | -20 | -0.6% | 4,400 |
| 2020/05/14 | 3,340 | 3,355 | 3,255 | 3,255 | -105 | -3.1% | 2,900 |
| 2020/05/13 | 3,400 | 3,400 | 3,360 | 3,360 | -70 | -2% | 1,100 |
| 2020/05/12 | 3,400 | 3,445 | 3,400 | 3,430 | -10 | -0.3% | 2,000 |
| 2020/05/11 | 3,425 | 3,440 | 3,365 | 3,440 | +45 | +1.3% | 5,500 |
| 2020/05/08 | 3,445 | 3,445 | 3,385 | 3,395 | -5 | -0.1% | 2,900 |
| 2020/05/07 | 3,430 | 3,445 | 3,335 | 3,400 | -30 | -0.9% | 9,000 |
| 2020/05/01 | 3,375 | 3,430 | 3,270 | 3,430 | -15 | -0.4% | 8,900 |
1251～
1300
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
