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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,183 | 1,185 | 1,183 | 1,185 | +1 | +0.1% | 1,100 |
| 2015/11/27 | 1,185 | 1,187 | 1,184 | 1,184 | +4 | +0.3% | 800 |
| 2015/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | -1 | -0.1% | 400 |
| 2015/11/25 | 1,170 | 1,186 | 1,170 | 1,181 | +11 | +0.9% | 400 |
| 2015/11/24 | 1,142 | 1,170 | 1,142 | 1,170 | +3 | +0.3% | 1,700 |
| 2015/11/20 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 3,200 |
| 2015/11/19 | 1,156 | 1,169 | 1,156 | 1,167 | +15 | +1.3% | 1,600 |
| 2015/11/18 | 1,155 | 1,155 | 1,152 | 1,152 | +1 | +0.1% | 400 |
| 2015/11/17 | 1,173 | 1,173 | 1,143 | 1,151 | -27 | -2.3% | 400 |
| 2015/11/16 | 1,123 | 1,178 | 1,123 | 1,178 | +49 | +4.3% | 1,100 |
| 2015/11/13 | 1,131 | 1,131 | 1,129 | 1,129 | -14 | -1.2% | 1,300 |
| 2015/11/12 | 1,120 | 1,149 | 1,120 | 1,143 | - | - | 3,000 |
| 2015/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/10 | 1,124 | 1,124 | 1,116 | 1,116 | -25 | -2.2% | 1,400 |
| 2015/11/09 | 1,121 | 1,150 | 1,121 | 1,141 | +20 | +1.8% | 2,000 |
| 2015/11/06 | 1,121 | 1,121 | 1,121 | 1,121 | -1 | -0.1% | 3,500 |
| 2015/11/05 | 1,122 | 1,122 | 1,122 | 1,122 | +1 | +0.1% | 700 |
| 2015/11/04 | 1,124 | 1,128 | 1,121 | 1,121 | -19 | -1.7% | 1,700 |
| 2015/11/02 | 1,130 | 1,140 | 1,130 | 1,140 | +16 | +1.4% | 600 |
| 2015/10/30 | 1,125 | 1,125 | 1,124 | 1,124 | ±0 | ±0% | 500 |
| 2015/10/29 | 1,127 | 1,127 | 1,124 | 1,124 | -3 | -0.3% | 3,000 |
| 2015/10/28 | 1,130 | 1,135 | 1,121 | 1,127 | -12 | -1.1% | 2,200 |
| 2015/10/27 | 1,168 | 1,168 | 1,130 | 1,139 | +1 | +0.1% | 3,700 |
| 2015/10/26 | 1,135 | 1,140 | 1,135 | 1,138 | +8 | +0.7% | 600 |
| 2015/10/23 | 1,140 | 1,140 | 1,130 | 1,130 | +3 | +0.3% | 2,400 |
| 2015/10/22 | 1,130 | 1,132 | 1,127 | 1,127 | -33 | -2.8% | 4,100 |
| 2015/10/21 | 1,141 | 1,171 | 1,141 | 1,160 | +19 | +1.7% | 2,200 |
| 2015/10/20 | 1,148 | 1,178 | 1,141 | 1,141 | -7 | -0.6% | 4,600 |
| 2015/10/19 | 1,120 | 1,194 | 1,113 | 1,148 | +28 | +2.5% | 2,600 |
| 2015/10/16 | 1,100 | 1,150 | 1,100 | 1,120 | -10 | -0.9% | 1,900 |
| 2015/10/15 | 1,130 | 1,130 | 1,130 | 1,130 | -4 | -0.4% | 200 |
| 2015/10/14 | 1,130 | 1,134 | 1,111 | 1,134 | +5 | +0.4% | 1,400 |
| 2015/10/13 | 1,174 | 1,174 | 1,125 | 1,129 | -43 | -3.7% | 2,700 |
| 2015/10/09 | 1,178 | 1,178 | 1,137 | 1,172 | +17 | +1.5% | 800 |
| 2015/10/08 | 1,135 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 600 |
| 2015/10/07 | 1,145 | 1,145 | 1,145 | 1,145 | -30 | -2.6% | 100 |
| 2015/10/06 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2015/10/05 | 1,151 | 1,175 | 1,151 | 1,175 | +16 | +1.4% | 700 |
| 2015/10/02 | 1,159 | 1,159 | 1,159 | 1,159 | +3 | +0.3% | 400 |
| 2015/10/01 | 1,156 | 1,160 | 1,130 | 1,156 | ±0 | ±0% | 1,800 |
| 2015/09/30 | 1,145 | 1,156 | 1,140 | 1,156 | +27 | +2.4% | 1,000 |
| 2015/09/29 | 1,100 | 1,129 | 1,100 | 1,129 | +25 | +2.3% | 900 |
| 2015/09/28 | 1,104 | 1,104 | 1,104 | 1,104 | -47 | -4.1% | 200 |
| 2015/09/25 | 1,150 | 1,151 | 1,150 | 1,151 | +19 | +1.7% | 900 |
| 2015/09/24 | 1,143 | 1,143 | 1,101 | 1,132 | -11 | -1% | 3,800 |
| 2015/09/18 | 1,142 | 1,155 | 1,142 | 1,143 | +7 | +0.6% | 700 |
| 2015/09/17 | 1,184 | 1,184 | 1,136 | 1,136 | +3 | +0.3% | 1,200 |
| 2015/09/16 | 1,160 | 1,160 | 1,133 | 1,133 | +3 | +0.3% | 200 |
| 2015/09/15 | 1,130 | 1,130 | 1,130 | 1,130 | -6 | -0.5% | 100 |
| 2015/09/14 | 1,111 | 1,136 | 1,111 | 1,136 | +25 | +2.3% | 1,500 |
2351～
2400
件表示中 / 3740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 | 192,000円 | -8.4% | -16.5% | 3.54% | 14.16倍 | 1.83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 | 507,000円 | +5.9% | +11.1% | 3.08% | 16.41倍 | 4.54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 | 108,800円 | +22.3% | - | 0.00% | 604.44倍 | 7.08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 |
| Ｆｉｎａｔｅｘｔ | 116,100円 | +42.8% | +95.1% | 0.00% | 49.22倍 | 6.66倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ソフトクリエＨＤ | 215,800円 | +8.2% | +7.6% | 2.87% | 14.22倍 | 2.58倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
