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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,075 | 3,075 | 3,015 | 3,055 | -5 | -0.2% | 2,900 |
| 2024/08/16 | 2,979 | 3,080 | 2,954 | 3,060 | +108 | +3.7% | 7,800 |
| 2024/08/15 | 2,955 | 2,973 | 2,936 | 2,952 | -2 | -0.1% | 7,400 |
| 2024/08/14 | 2,925 | 2,962 | 2,925 | 2,954 | +29 | +1% | 1,600 |
| 2024/08/13 | 2,945 | 2,945 | 2,896 | 2,925 | +30 | +1% | 2,900 |
| 2024/08/09 | 2,937 | 2,937 | 2,859 | 2,895 | +8 | +0.3% | 1,600 |
| 2024/08/08 | 2,781 | 2,931 | 2,781 | 2,887 | +76 | +2.7% | 8,500 |
| 2024/08/07 | 2,769 | 2,827 | 2,711 | 2,811 | +41 | +1.5% | 6,400 |
| 2024/08/06 | 2,671 | 2,775 | 2,671 | 2,770 | +107 | +4% | 41,400 |
| 2024/08/05 | 2,840 | 2,840 | 2,550 | 2,663 | -297 | -10% | 47,500 |
| 2024/08/02 | 3,000 | 3,005 | 2,914 | 2,960 | -80 | -2.6% | 30,200 |
| 2024/08/01 | 3,100 | 3,100 | 3,010 | 3,040 | -40 | -1.3% | 13,100 |
| 2024/07/31 | 3,090 | 3,095 | 3,045 | 3,080 | -25 | -0.8% | 29,000 |
| 2024/07/30 | 3,140 | 3,140 | 3,065 | 3,105 | -45 | -1.4% | 15,700 |
| 2024/07/29 | 3,200 | 3,260 | 3,150 | 3,150 | -295 | -8.6% | 37,100 |
| 2024/07/26 | 3,435 | 3,485 | 3,425 | 3,445 | +10 | +0.3% | 12,000 |
| 2024/07/25 | 3,440 | 3,480 | 3,405 | 3,435 | -65 | -1.9% | 4,700 |
| 2024/07/24 | 3,515 | 3,545 | 3,460 | 3,500 | +10 | +0.3% | 2,600 |
| 2024/07/23 | 3,485 | 3,490 | 3,460 | 3,490 | +5 | +0.1% | 19,900 |
| 2024/07/22 | 3,590 | 3,590 | 3,455 | 3,485 | -105 | -2.9% | 2,700 |
| 2024/07/19 | 3,570 | 3,590 | 3,520 | 3,590 | +20 | +0.6% | 5,700 |
| 2024/07/18 | 3,530 | 3,585 | 3,530 | 3,570 | +20 | +0.6% | 1,600 |
| 2024/07/17 | 3,595 | 3,595 | 3,540 | 3,550 | -45 | -1.3% | 1,600 |
| 2024/07/16 | 3,500 | 3,595 | 3,500 | 3,595 | +95 | +2.7% | 13,500 |
| 2024/07/12 | 3,480 | 3,565 | 3,480 | 3,500 | +5 | +0.1% | 2,400 |
| 2024/07/11 | 3,460 | 3,515 | 3,455 | 3,495 | +30 | +0.9% | 1,300 |
| 2024/07/10 | 3,475 | 3,475 | 3,455 | 3,465 | -40 | -1.1% | 1,400 |
| 2024/07/09 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 2,900 |
| 2024/07/08 | 3,585 | 3,585 | 3,515 | 3,525 | -60 | -1.7% | 5,100 |
| 2024/07/05 | 3,620 | 3,620 | 3,550 | 3,585 | -45 | -1.2% | 4,100 |
| 2024/07/04 | 3,590 | 3,660 | 3,590 | 3,630 | +35 | +1% | 2,200 |
| 2024/07/03 | 3,545 | 3,595 | 3,545 | 3,595 | +5 | +0.1% | 2,800 |
| 2024/07/02 | 3,570 | 3,610 | 3,560 | 3,590 | +20 | +0.6% | 2,900 |
| 2024/07/01 | 3,590 | 3,615 | 3,560 | 3,570 | -15 | -0.4% | 4,900 |
| 2024/06/28 | 3,595 | 3,610 | 3,530 | 3,585 | -10 | -0.3% | 22,400 |
| 2024/06/27 | 3,480 | 3,595 | 3,480 | 3,595 | +140 | +4.1% | 9,800 |
| 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 |
151～
200
件表示中 / 3671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 | 153,200円 | +3.2% | -0.7% | 3.75% | 9.36倍 | 1.59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 |
| 日ビジシス | 100,000円 | +6.5% | +19.9% | 3.50% | 12.32倍 | 2.00倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| エムティーアイ | 81,000円 | +3.0% | +2.6% | 2.22% | 21.86倍 | 2.90倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＨＥＮＮＧＥ | 147,100円 | +24.8% | +57.4% | 0.27% | 42.65倍 | 16.13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 |
| じげん | 41,900円 | +7.5% | +3.1% | 2.51% | 11.01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 |
市場注目の銘柄
チャート関連のコラム
