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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,475 | 3,475 | 3,445 | 3,455 | -20 | -0.6% | 3,900 |
| 2024/06/25 | 3,400 | 3,480 | 3,385 | 3,475 | +75 | +2.2% | 6,700 |
| 2024/06/24 | 3,350 | 3,400 | 3,275 | 3,400 | +100 | +3% | 8,100 |
| 2024/06/21 | 3,230 | 3,315 | 3,230 | 3,300 | +75 | +2.3% | 7,100 |
| 2024/06/20 | 3,250 | 3,250 | 3,185 | 3,225 | -25 | -0.8% | 30,200 |
| 2024/06/19 | 3,205 | 3,250 | 3,170 | 3,250 | +45 | +1.4% | 11,900 |
| 2024/06/18 | 3,285 | 3,290 | 3,205 | 3,205 | -95 | -2.9% | 14,100 |
| 2024/06/17 | 3,340 | 3,350 | 3,270 | 3,300 | -90 | -2.7% | 8,400 |
| 2024/06/14 | 3,310 | 3,405 | 3,285 | 3,390 | +80 | +2.4% | 20,200 |
| 2024/06/13 | 3,370 | 3,385 | 3,310 | 3,310 | -50 | -1.5% | 22,500 |
| 2024/06/12 | 3,410 | 3,420 | 3,355 | 3,360 | -40 | -1.2% | 6,200 |
| 2024/06/11 | 3,410 | 3,435 | 3,395 | 3,400 | -15 | -0.4% | 2,600 |
| 2024/06/10 | 3,400 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 3,000 |
| 2024/06/07 | 3,430 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 1,500 |
| 2024/06/06 | 3,445 | 3,455 | 3,380 | 3,430 | -15 | -0.4% | 4,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,445 | -10 | -0.3% | 4,000 |
| 2024/06/04 | 3,390 | 3,470 | 3,390 | 3,455 | +45 | +1.3% | 5,600 |
| 2024/06/03 | 3,385 | 3,420 | 3,335 | 3,410 | +60 | +1.8% | 7,300 |
| 2024/05/31 | 3,335 | 3,370 | 3,285 | 3,350 | +15 | +0.4% | 7,900 |
| 2024/05/30 | 3,365 | 3,365 | 3,315 | 3,335 | -65 | -1.9% | 5,500 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,400 | -65 | -1.9% | 3,100 |
| 2024/05/28 | 3,475 | 3,495 | 3,465 | 3,465 | -35 | -1% | 3,000 |
| 2024/05/27 | 3,445 | 3,500 | 3,425 | 3,500 | +80 | +2.3% | 4,500 |
| 2024/05/24 | 3,350 | 3,425 | 3,315 | 3,420 | +50 | +1.5% | 6,900 |
| 2024/05/23 | 3,420 | 3,420 | 3,365 | 3,370 | -50 | -1.5% | 22,900 |
| 2024/05/22 | 3,480 | 3,480 | 3,420 | 3,420 | -70 | -2% | 11,200 |
| 2024/05/21 | 3,555 | 3,565 | 3,490 | 3,490 | -70 | -2% | 8,400 |
| 2024/05/20 | 3,565 | 3,640 | 3,560 | 3,560 | -5 | -0.1% | 10,800 |
| 2024/05/17 | 3,540 | 3,580 | 3,530 | 3,565 | +15 | +0.4% | 7,900 |
| 2024/05/16 | 3,505 | 3,590 | 3,500 | 3,550 | +50 | +1.4% | 11,300 |
| 2024/05/15 | 3,570 | 3,600 | 3,500 | 3,500 | -70 | -2% | 8,600 |
| 2024/05/14 | 3,535 | 3,580 | 3,535 | 3,570 | +15 | +0.4% | 5,000 |
| 2024/05/13 | 3,580 | 3,595 | 3,540 | 3,555 | -75 | -2.1% | 32,700 |
| 2024/05/10 | 3,635 | 3,635 | 3,605 | 3,630 | +20 | +0.6% | 3,700 |
| 2024/05/09 | 3,670 | 3,700 | 3,610 | 3,610 | -45 | -1.2% | 4,300 |
| 2024/05/08 | 3,715 | 3,715 | 3,645 | 3,655 | -85 | -2.3% | 14,300 |
| 2024/05/07 | 3,705 | 3,785 | 3,660 | 3,740 | +55 | +1.5% | 17,900 |
| 2024/05/02 | 3,745 | 3,745 | 3,675 | 3,685 | -65 | -1.7% | 23,400 |
| 2024/05/01 | 3,705 | 3,790 | 3,695 | 3,750 | +50 | +1.4% | 12,400 |
| 2024/04/30 | 3,610 | 3,700 | 3,585 | 3,700 | +110 | +3.1% | 22,900 |
| 2024/04/26 | 3,480 | 3,600 | 3,425 | 3,590 | -240 | -6.3% | 56,100 |
| 2024/04/25 | 3,850 | 3,910 | 3,805 | 3,830 | -75 | -1.9% | 18,500 |
| 2024/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +80 | +2.1% | 10,900 |
| 2024/04/23 | 3,860 | 3,885 | 3,820 | 3,825 | -40 | -1% | 6,100 |
| 2024/04/22 | 3,785 | 3,880 | 3,775 | 3,865 | +50 | +1.3% | 5,300 |
| 2024/04/19 | 3,870 | 3,875 | 3,735 | 3,815 | -55 | -1.4% | 15,100 |
| 2024/04/18 | 3,865 | 3,925 | 3,835 | 3,870 | +5 | +0.1% | 8,500 |
| 2024/04/17 | 3,955 | 3,955 | 3,850 | 3,865 | -70 | -1.8% | 11,400 |
| 2024/04/16 | 4,000 | 4,020 | 3,930 | 3,935 | -100 | -2.5% | 10,600 |
| 2024/04/15 | 3,900 | 4,055 | 3,895 | 4,035 | +170 | +4.4% | 37,400 |
101～
150
件表示中 / 3585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 | 302,000円 | +0.2% | -10.1% | 3.38% | 10.42倍 | 1.57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 |
| アルファシステム | 340,000円 | +3.1% | +1.3% | 2.94% | 15.65倍 | 1.12倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＨＥＮＮＧＥ | 147,000円 | +24.8% | +57.4% | 0.27% | 42.60倍 | 16.12倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ビーエンジ | 394,000円 | +5.2% | +10.9% | 2.13% | 16.27倍 | 3.91倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ゼンリン | 81,100円 | +4.8% | +79.6% | 3.70% | 17.31倍 | 0.89倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
