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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,182 | 1,192 | 1,182 | 1,183 | +1 | +0.1% | 1,600 |
| 2016/09/14 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 700 |
| 2016/09/13 | 1,182 | 1,182 | 1,182 | 1,182 | -11 | -0.9% | 1,200 |
| 2016/09/12 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 200 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 1,203 | 1,203 | 1,196 | 1,196 | -7 | -0.6% | 800 |
| 2016/09/07 | 1,213 | 1,213 | 1,203 | 1,203 | ±0 | ±0% | 300 |
| 2016/09/06 | 1,201 | 1,207 | 1,201 | 1,203 | +3 | +0.3% | 2,500 |
| 2016/09/05 | 1,190 | 1,243 | 1,190 | 1,200 | +2 | +0.2% | 2,600 |
| 2016/09/02 | 1,192 | 1,198 | 1,192 | 1,198 | - | - | 1,200 |
| 2016/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 1,212 | 1,212 | 1,212 | 1,212 | +20 | +1.7% | 1,100 |
| 2016/08/26 | 1,199 | 1,200 | 1,192 | 1,192 | -3 | -0.3% | 400 |
| 2016/08/25 | 1,195 | 1,195 | 1,195 | 1,195 | +7 | +0.6% | 100 |
| 2016/08/24 | 1,183 | 1,188 | 1,182 | 1,188 | -1 | -0.1% | 700 |
| 2016/08/23 | 1,182 | 1,189 | 1,182 | 1,189 | +6 | +0.5% | 500 |
| 2016/08/22 | 1,182 | 1,183 | 1,182 | 1,183 | -17 | -1.4% | 400 |
| 2016/08/19 | 1,211 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 5,100 |
| 2016/08/18 | 1,195 | 1,210 | 1,190 | 1,210 | +15 | +1.3% | 400 |
| 2016/08/17 | 1,170 | 1,195 | 1,170 | 1,195 | -4 | -0.3% | 2,900 |
| 2016/08/16 | 1,179 | 1,212 | 1,179 | 1,199 | +33 | +2.8% | 1,600 |
| 2016/08/15 | 1,153 | 1,179 | 1,152 | 1,166 | -29 | -2.4% | 5,000 |
| 2016/08/12 | 1,210 | 1,210 | 1,195 | 1,195 | - | - | 200 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,210 | 1,210 | 1,210 | 1,210 | -7 | -0.6% | 100 |
| 2016/08/08 | 1,200 | 1,219 | 1,187 | 1,217 | +47 | +4% | 3,200 |
| 2016/08/05 | 1,173 | 1,173 | 1,170 | 1,170 | -33 | -2.7% | 800 |
| 2016/08/04 | 1,166 | 1,203 | 1,166 | 1,203 | +34 | +2.9% | 600 |
| 2016/08/03 | 1,169 | 1,169 | 1,169 | 1,169 | -9 | -0.8% | 100 |
| 2016/08/02 | 1,231 | 1,231 | 1,155 | 1,178 | +37 | +3.2% | 4,000 |
| 2016/08/01 | 1,190 | 1,190 | 1,140 | 1,141 | -23 | -2% | 6,600 |
| 2016/07/29 | 1,181 | 1,200 | 1,163 | 1,164 | -34 | -2.8% | 8,200 |
| 2016/07/28 | 1,235 | 1,247 | 1,198 | 1,198 | -32 | -2.6% | 6,000 |
| 2016/07/27 | 1,360 | 1,390 | 1,213 | 1,230 | -45 | -3.5% | 32,600 |
| 2016/07/26 | 1,275 | 1,302 | 1,273 | 1,275 | ±0 | ±0% | 9,100 |
| 2016/07/25 | 1,275 | 1,275 | 1,275 | 1,275 | +6 | +0.5% | 100 |
| 2016/07/22 | 1,253 | 1,269 | 1,253 | 1,269 | +7 | +0.6% | 200 |
| 2016/07/21 | 1,280 | 1,280 | 1,253 | 1,262 | +9 | +0.7% | 300 |
| 2016/07/20 | 1,270 | 1,270 | 1,253 | 1,253 | -17 | -1.3% | 2,600 |
| 2016/07/19 | 1,280 | 1,285 | 1,260 | 1,270 | - | - | 1,200 |
| 2016/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/13 | 1,280 | 1,280 | 1,274 | 1,274 | -6 | -0.5% | 700 |
| 2016/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 200 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 1,235 | 1,235 | 1,235 | 1,235 | -1 | -0.1% | 100 |
| 2016/07/07 | 1,214 | 1,244 | 1,214 | 1,236 | +7 | +0.6% | 700 |
| 2016/07/06 | 1,212 | 1,229 | 1,212 | 1,229 | - | - | 600 |
2001～
2050
件表示中 / 3586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 | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93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 |
| ＨＥＮＮＧＥ | 146,200円 | +24.8% | +57.4% | 0.27% | 42.36倍 | 16.03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 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94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 |
| ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90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
