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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,160 | 4,165 | 4,005 | 4,130 | -65 | -1.5% | 9,100 |
| 2020/02/14 | 4,250 | 4,275 | 4,180 | 4,195 | -55 | -1.3% | 4,700 |
| 2020/02/13 | 4,545 | 4,545 | 4,250 | 4,250 | -295 | -6.5% | 14,000 |
| 2020/02/12 | 4,695 | 4,695 | 4,520 | 4,545 | -150 | -3.2% | 2,900 |
| 2020/02/10 | 4,460 | 4,700 | 4,460 | 4,695 | +95 | +2.1% | 12,900 |
| 2020/02/07 | 4,715 | 4,740 | 4,510 | 4,600 | -140 | -3% | 9,500 |
| 2020/02/06 | 4,600 | 4,780 | 4,600 | 4,740 | +170 | +3.7% | 20,700 |
| 2020/02/05 | 4,490 | 4,595 | 4,475 | 4,570 | +125 | +2.8% | 6,900 |
| 2020/02/04 | 4,200 | 4,470 | 4,200 | 4,445 | +245 | +5.8% | 11,500 |
| 2020/02/03 | 4,100 | 4,200 | 4,000 | 4,200 | +50 | +1.2% | 14,300 |
| 2020/01/31 | 4,145 | 4,150 | 4,070 | 4,150 | +120 | +3% | 3,700 |
| 2020/01/30 | 4,155 | 4,155 | 4,030 | 4,030 | -125 | -3% | 6,500 |
| 2020/01/29 | 4,210 | 4,230 | 4,120 | 4,155 | +85 | +2.1% | 17,200 |
| 2020/01/28 | 3,810 | 4,150 | 3,810 | 4,070 | +145 | +3.7% | 14,800 |
| 2020/01/27 | 3,920 | 3,925 | 3,840 | 3,925 | -5 | -0.1% | 3,700 |
| 2020/01/24 | 3,920 | 3,930 | 3,900 | 3,930 | +10 | +0.3% | 1,900 |
| 2020/01/23 | 3,865 | 3,935 | 3,850 | 3,920 | +40 | +1% | 5,300 |
| 2020/01/22 | 3,860 | 3,880 | 3,825 | 3,880 | +30 | +0.8% | 3,100 |
| 2020/01/21 | 3,820 | 3,850 | 3,800 | 3,850 | +40 | +1% | 3,600 |
| 2020/01/20 | 3,810 | 3,845 | 3,810 | 3,810 | ±0 | ±0% | 2,400 |
| 2020/01/17 | 3,840 | 3,865 | 3,800 | 3,810 | -20 | -0.5% | 4,400 |
| 2020/01/16 | 3,845 | 3,875 | 3,825 | 3,830 | +35 | +0.9% | 3,000 |
| 2020/01/15 | 3,770 | 3,820 | 3,760 | 3,795 | +25 | +0.7% | 2,500 |
| 2020/01/14 | 3,780 | 3,885 | 3,760 | 3,770 | +5 | +0.1% | 5,200 |
| 2020/01/10 | 3,715 | 3,775 | 3,715 | 3,765 | +60 | +1.6% | 1,800 |
| 2020/01/09 | 3,775 | 3,850 | 3,705 | 3,705 | -60 | -1.6% | 5,000 |
| 2020/01/08 | 3,830 | 3,830 | 3,645 | 3,765 | -70 | -1.8% | 4,900 |
| 2020/01/07 | 3,920 | 3,920 | 3,835 | 3,835 | -25 | -0.6% | 5,300 |
| 2020/01/06 | 3,910 | 3,910 | 3,860 | 3,860 | -70 | -1.8% | 4,000 |
| 2019/12/30 | 3,865 | 3,960 | 3,865 | 3,930 | +45 | +1.2% | 4,000 |
| 2019/12/27 | 3,870 | 3,885 | 3,860 | 3,885 | +25 | +0.6% | 2,800 |
| 2019/12/26 | 3,885 | 3,920 | 3,860 | 3,860 | -20 | -0.5% | 6,600 |
| 2019/12/25 | 3,875 | 3,880 | 3,860 | 3,880 | +10 | +0.3% | 1,700 |
| 2019/12/24 | 3,860 | 3,875 | 3,850 | 3,870 | +25 | +0.7% | 2,800 |
| 2019/12/23 | 3,860 | 3,865 | 3,785 | 3,845 | +55 | +1.5% | 7,400 |
| 2019/12/20 | 3,740 | 3,795 | 3,740 | 3,790 | +50 | +1.3% | 6,000 |
| 2019/12/19 | 3,740 | 3,740 | 3,710 | 3,740 | +10 | +0.3% | 2,100 |
| 2019/12/18 | 3,690 | 3,730 | 3,690 | 3,730 | +40 | +1.1% | 3,200 |
| 2019/12/17 | 3,690 | 3,700 | 3,655 | 3,690 | +35 | +1% | 3,700 |
| 2019/12/16 | 3,625 | 3,675 | 3,625 | 3,655 | +45 | +1.2% | 4,600 |
| 2019/12/13 | 3,635 | 3,655 | 3,605 | 3,610 | +5 | +0.1% | 3,800 |
| 2019/12/12 | 3,670 | 3,670 | 3,550 | 3,605 | -45 | -1.2% | 4,700 |
| 2019/12/11 | 3,625 | 3,685 | 3,600 | 3,650 | ±0 | ±0% | 6,800 |
| 2019/12/10 | 3,660 | 3,660 | 3,625 | 3,650 | -10 | -0.3% | 2,000 |
| 2019/12/09 | 3,660 | 3,665 | 3,660 | 3,660 | +30 | +0.8% | 3,300 |
| 2019/12/06 | 3,625 | 3,655 | 3,625 | 3,630 | +5 | +0.1% | 3,900 |
| 2019/12/05 | 3,645 | 3,660 | 3,600 | 3,625 | +25 | +0.7% | 5,400 |
| 2019/12/04 | 3,550 | 3,600 | 3,550 | 3,600 | +45 | +1.3% | 2,500 |
| 2019/12/03 | 3,515 | 3,555 | 3,495 | 3,555 | +20 | +0.6% | 3,200 |
| 2019/12/02 | 3,490 | 3,555 | 3,445 | 3,535 | +20 | +0.6% | 6,000 |
1351～
1400
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
