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 |
---|---|---|---|---|---|---|---|
2015/11/27 | 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 |
2015/09/11 | 1,050 | 1,112 | 1,050 | 1,111 | +37 | +3.4% | 1,200 |
2351~
2400
件表示中 / 3739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 | 193,600円 | -8.4% | -16.5% | 3.51% | 14.27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 |
スマレジ | 317,000円 | +25.2% | +18.9% | 0.63% | 32.72倍 | 7.96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 |
セーフィー | 111,700円 | +22.3% | - | 0.00% | 620.56倍 | 7.26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 |
ビーエンジ | 506,000円 | +5.9% | +11.1% | 3.08% | 16.38倍 | 4.53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 |
セルシス | 166,400円 | +27.1% | -15.9% | 2.16% | 29.10倍 | 9.49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