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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2151～
2200
件表示中 / 3737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 | 193,800円 | -8.4% | -16.5% | 3.51% | 14.29倍 | 1.84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 |
| ベース | 337,000円 | +13.9% | +19.8% | 3.47% | 14.43倍 | 4.70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 |
| 福井コンピ | 301,500円 | +5.9% | +7.2% | 2.42% | 14.46倍 | 2.30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 |
| ビーエンジ | 517,000円 | +5.9% | +11.1% | 3.02% | 16.74倍 | 4.62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 |
| セーフィー | 111,000円 | +22.3% | - | 0.00% | 616.67倍 | 7.22倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
