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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,050 | 1,050 | 1,039 | 1,039 | -63 | -5.7% | 200 |
| 2015/09/07 | 1,060 | 1,102 | 1,060 | 1,102 | -12 | -1.1% | 2,700 |
| 2015/09/04 | 1,102 | 1,114 | 1,102 | 1,114 | - | - | 600 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 1,147 | 1,160 | 1,147 | 1,160 | -1 | -0.1% | 600 |
| 2015/09/01 | 1,161 | 1,170 | 1,157 | 1,161 | -19 | -1.6% | 3,100 |
| 2015/08/31 | 1,180 | 1,198 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2015/08/28 | 1,160 | 1,180 | 1,160 | 1,180 | -10 | -0.8% | 500 |
| 2015/08/27 | 1,159 | 1,198 | 1,158 | 1,190 | +89 | +8.1% | 1,400 |
| 2015/08/26 | 1,120 | 1,120 | 1,101 | 1,101 | -19 | -1.7% | 3,600 |
| 2015/08/25 | 1,150 | 1,150 | 1,060 | 1,120 | -40 | -3.4% | 3,000 |
| 2015/08/24 | 1,190 | 1,190 | 1,160 | 1,160 | -53 | -4.4% | 1,100 |
| 2015/08/21 | 1,212 | 1,213 | 1,212 | 1,213 | -16 | -1.3% | 600 |
| 2015/08/20 | 1,259 | 1,259 | 1,229 | 1,229 | -30 | -2.4% | 3,800 |
| 2015/08/19 | 1,237 | 1,259 | 1,233 | 1,259 | +27 | +2.2% | 900 |
| 2015/08/18 | 1,231 | 1,232 | 1,231 | 1,232 | ±0 | ±0% | 700 |
| 2015/08/17 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 2,400 |
| 2015/08/14 | 1,230 | 1,230 | 1,230 | 1,230 | -30 | -2.4% | 200 |
| 2015/08/13 | 1,230 | 1,260 | 1,225 | 1,260 | +1 | +0.1% | 1,000 |
| 2015/08/12 | 1,224 | 1,259 | 1,216 | 1,259 | +9 | +0.7% | 1,300 |
| 2015/08/11 | 1,201 | 1,250 | 1,201 | 1,250 | +42 | +3.5% | 4,500 |
| 2015/08/10 | 1,255 | 1,255 | 1,202 | 1,208 | -48 | -3.8% | 3,400 |
| 2015/08/07 | 1,265 | 1,288 | 1,256 | 1,256 | -14 | -1.1% | 1,200 |
| 2015/08/06 | 1,270 | 1,270 | 1,270 | 1,270 | -24 | -1.9% | 300 |
| 2015/08/05 | 1,269 | 1,294 | 1,269 | 1,294 | +39 | +3.1% | 900 |
| 2015/08/04 | 1,268 | 1,268 | 1,255 | 1,255 | -5 | -0.4% | 300 |
| 2015/08/03 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 400 |
| 2015/07/31 | 1,281 | 1,281 | 1,255 | 1,255 | -45 | -3.5% | 300 |
| 2015/07/30 | 1,246 | 1,300 | 1,246 | 1,300 | +59 | +4.8% | 800 |
| 2015/07/29 | 1,255 | 1,255 | 1,235 | 1,241 | -14 | -1.1% | 1,100 |
| 2015/07/28 | 1,255 | 1,255 | 1,255 | 1,255 | - | - | 100 |
| 2015/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/24 | 1,256 | 1,256 | 1,256 | 1,256 | -9 | -0.7% | 100 |
| 2015/07/23 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 800 |
| 2015/07/22 | 1,265 | 1,265 | 1,265 | 1,265 | -5 | -0.4% | 200 |
| 2015/07/21 | 1,274 | 1,274 | 1,270 | 1,270 | -3 | -0.2% | 2,700 |
| 2015/07/17 | 1,265 | 1,273 | 1,265 | 1,273 | +8 | +0.6% | 1,900 |
| 2015/07/16 | 1,275 | 1,275 | 1,250 | 1,265 | -14 | -1.1% | 3,000 |
| 2015/07/15 | 1,287 | 1,287 | 1,243 | 1,279 | +5 | +0.4% | 2,000 |
| 2015/07/14 | 1,239 | 1,274 | 1,239 | 1,274 | +28 | +2.2% | 1,100 |
| 2015/07/13 | 1,246 | 1,246 | 1,246 | 1,246 | +20 | +1.6% | 100 |
| 2015/07/10 | 1,226 | 1,226 | 1,226 | 1,226 | -14 | -1.1% | 400 |
| 2015/07/09 | 1,242 | 1,242 | 1,222 | 1,240 | -26 | -2.1% | 1,600 |
| 2015/07/08 | 1,247 | 1,266 | 1,246 | 1,266 | +14 | +1.1% | 400 |
| 2015/07/07 | 1,251 | 1,265 | 1,251 | 1,252 | -12 | -0.9% | 1,700 |
| 2015/07/06 | 1,275 | 1,275 | 1,264 | 1,264 | -9 | -0.7% | 1,500 |
| 2015/07/03 | 1,281 | 1,292 | 1,273 | 1,273 | -9 | -0.7% | 1,200 |
| 2015/07/02 | 1,300 | 1,300 | 1,282 | 1,282 | +7 | +0.5% | 3,400 |
| 2015/07/01 | 1,315 | 1,315 | 1,268 | 1,275 | -45 | -3.4% | 15,700 |
| 2015/06/30 | 1,285 | 1,320 | 1,285 | 1,320 | +38 | +3% | 8,400 |
2401～
2450
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 | 195,700円 | -8.4% | -16.5% | 3.47% | 14.43倍 | 1.86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 | 337,500円 | +13.9% | +19.8% | 3.47% | 14.45倍 | 4.71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 | 298,700円 | +5.9% | +7.2% | 2.44% | 14.33倍 | 2.28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 | 510,000円 | +5.9% | +11.1% | 3.06% | 16.51倍 | 4.56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 | 108,300円 | +22.3% | - | 0.00% | 601.67倍 | 7.04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
