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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,214 | 1,244 | 1,214 | 1,236 | +7 | +0.6% | 700 |
| 2016/07/06 | 1,212 | 1,229 | 1,212 | 1,229 | - | - | 600 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,252 | 1,252 | 1,211 | 1,242 | - | - | 800 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,270 | 1,273 | 1,268 | 1,270 | -30 | -2.3% | 1,200 |
| 2016/06/29 | 1,309 | 1,319 | 1,254 | 1,300 | -9 | -0.7% | 26,800 |
| 2016/06/28 | 1,267 | 1,309 | 1,267 | 1,309 | +50 | +4% | 6,200 |
| 2016/06/27 | 1,255 | 1,259 | 1,255 | 1,259 | +14 | +1.1% | 1,200 |
| 2016/06/24 | 1,295 | 1,295 | 1,207 | 1,245 | -50 | -3.9% | 2,900 |
| 2016/06/23 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,000 |
| 2016/06/22 | 1,292 | 1,295 | 1,292 | 1,295 | +9 | +0.7% | 500 |
| 2016/06/21 | 1,298 | 1,298 | 1,286 | 1,286 | -12 | -0.9% | 500 |
| 2016/06/20 | 1,298 | 1,299 | 1,298 | 1,298 | ±0 | ±0% | 3,800 |
| 2016/06/17 | 1,290 | 1,298 | 1,287 | 1,298 | +8 | +0.6% | 3,400 |
| 2016/06/16 | 1,300 | 1,300 | 1,288 | 1,290 | -11 | -0.8% | 2,700 |
| 2016/06/15 | 1,280 | 1,301 | 1,280 | 1,301 | +21 | +1.6% | 900 |
| 2016/06/14 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 2,100 |
| 2016/06/13 | 1,300 | 1,300 | 1,288 | 1,290 | -20 | -1.5% | 1,600 |
| 2016/06/10 | 1,300 | 1,311 | 1,300 | 1,310 | ±0 | ±0% | 1,500 |
| 2016/06/09 | 1,304 | 1,320 | 1,289 | 1,310 | +20 | +1.6% | 2,200 |
| 2016/06/08 | 1,303 | 1,303 | 1,290 | 1,290 | -15 | -1.1% | 500 |
| 2016/06/07 | 1,278 | 1,305 | 1,278 | 1,305 | +36 | +2.8% | 5,700 |
| 2016/06/06 | 1,249 | 1,269 | 1,249 | 1,269 | +37 | +3% | 200 |
| 2016/06/03 | 1,240 | 1,241 | 1,232 | 1,232 | -6 | -0.5% | 2,700 |
| 2016/06/02 | 1,255 | 1,255 | 1,238 | 1,238 | +3 | +0.2% | 300 |
| 2016/06/01 | 1,233 | 1,235 | 1,233 | 1,235 | -6 | -0.5% | 700 |
| 2016/05/31 | 1,240 | 1,242 | 1,240 | 1,241 | +3 | +0.2% | 400 |
| 2016/05/30 | 1,237 | 1,238 | 1,237 | 1,238 | +3 | +0.2% | 200 |
| 2016/05/27 | 1,233 | 1,235 | 1,233 | 1,235 | -5 | -0.4% | 1,800 |
| 2016/05/26 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 500 |
| 2016/05/25 | 1,250 | 1,251 | 1,250 | 1,250 | +8 | +0.6% | 1,100 |
| 2016/05/24 | 1,240 | 1,250 | 1,240 | 1,242 | +2 | +0.2% | 3,100 |
| 2016/05/23 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 500 |
| 2016/05/20 | 1,245 | 1,246 | 1,236 | 1,236 | -10 | -0.8% | 5,000 |
| 2016/05/19 | 1,244 | 1,246 | 1,244 | 1,246 | ±0 | ±0% | 300 |
| 2016/05/18 | 1,245 | 1,246 | 1,238 | 1,246 | ±0 | ±0% | 1,900 |
| 2016/05/17 | 1,255 | 1,255 | 1,246 | 1,246 | -12 | -1% | 2,300 |
| 2016/05/16 | 1,231 | 1,260 | 1,231 | 1,258 | +22 | +1.8% | 700 |
| 2016/05/13 | 1,236 | 1,236 | 1,236 | 1,236 | +1 | +0.1% | 100 |
| 2016/05/12 | 1,236 | 1,236 | 1,235 | 1,235 | -15 | -1.2% | 200 |
| 2016/05/11 | 1,255 | 1,260 | 1,228 | 1,250 | -4 | -0.3% | 1,700 |
| 2016/05/10 | 1,255 | 1,255 | 1,254 | 1,254 | +3 | +0.2% | 500 |
| 2016/05/09 | 1,239 | 1,251 | 1,239 | 1,251 | +1 | +0.1% | 500 |
| 2016/05/06 | 1,280 | 1,280 | 1,250 | 1,250 | +13 | +1.1% | 300 |
| 2016/05/02 | 1,248 | 1,250 | 1,218 | 1,237 | +12 | +1% | 1,800 |
| 2016/04/28 | 1,265 | 1,270 | 1,225 | 1,225 | -50 | -3.9% | 2,200 |
| 2016/04/27 | 1,260 | 1,350 | 1,260 | 1,275 | +35 | +2.8% | 5,200 |
| 2016/04/26 | 1,166 | 1,250 | 1,166 | 1,240 | +77 | +6.6% | 7,400 |
| 2016/04/25 | 1,152 | 1,178 | 1,152 | 1,163 | - | - | 400 |
2201～
2250
件表示中 / 3738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 | 193,700円 | -8.4% | -16.5% | 3.51% | 14.28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 |
| セーフィー | 109,800円 | +22.3% | - | 0.00% | 610.00倍 | 7.14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 |
| スマレジ | 313,500円 | +25.2% | +18.9% | 0.64% | 32.35倍 | 7.88倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ゼンリン | 103,300円 | +1.8% | +11.8% | 4.07% | 18.38倍 | 1.11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 |
| セルシス | 165,500円 | +27.1% | -15.9% | 2.18% | 28.95倍 | 9.44倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
