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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,828 | 2,834 | 2,780 | 2,789 | -10 | -0.4% | 5,800 |
| 2024/09/05 | 2,785 | 2,799 | 2,767 | 2,799 | -4 | -0.1% | 9,100 |
| 2024/09/04 | 2,800 | 2,813 | 2,780 | 2,803 | -47 | -1.6% | 16,900 |
| 2024/09/03 | 2,915 | 2,935 | 2,846 | 2,850 | -65 | -2.2% | 71,300 |
| 2024/09/02 | 2,936 | 2,950 | 2,902 | 2,915 | -12 | -0.4% | 5,700 |
| 2024/08/30 | 2,904 | 2,929 | 2,893 | 2,927 | +34 | +1.2% | 6,300 |
| 2024/08/29 | 2,889 | 2,911 | 2,880 | 2,893 | +13 | +0.5% | 4,700 |
| 2024/08/28 | 2,937 | 2,937 | 2,870 | 2,880 | -56 | -1.9% | 37,900 |
| 2024/08/27 | 2,882 | 2,936 | 2,860 | 2,936 | +60 | +2.1% | 11,900 |
| 2024/08/26 | 2,856 | 2,876 | 2,838 | 2,876 | +20 | +0.7% | 6,300 |
| 2024/08/23 | 2,896 | 2,896 | 2,850 | 2,856 | +1 | ±0% | 9,900 |
| 2024/08/22 | 2,979 | 2,985 | 2,841 | 2,855 | -130 | -4.4% | 80,600 |
| 2024/08/21 | 3,000 | 3,000 | 2,985 | 2,985 | -15 | -0.5% | 2,000 |
| 2024/08/20 | 3,070 | 3,085 | 3,000 | 3,000 | -55 | -1.8% | 11,300 |
| 2024/08/19 | 3,075 | 3,075 | 3,015 | 3,055 | -5 | -0.2% | 2,900 |
| 2024/08/16 | 2,979 | 3,080 | 2,954 | 3,060 | +108 | +3.7% | 7,800 |
| 2024/08/15 | 2,955 | 2,973 | 2,936 | 2,952 | -2 | -0.1% | 7,400 |
| 2024/08/14 | 2,925 | 2,962 | 2,925 | 2,954 | +29 | +1% | 1,600 |
| 2024/08/13 | 2,945 | 2,945 | 2,896 | 2,925 | +30 | +1% | 2,900 |
| 2024/08/09 | 2,937 | 2,937 | 2,859 | 2,895 | +8 | +0.3% | 1,600 |
| 2024/08/08 | 2,781 | 2,931 | 2,781 | 2,887 | +76 | +2.7% | 8,500 |
| 2024/08/07 | 2,769 | 2,827 | 2,711 | 2,811 | +41 | +1.5% | 6,400 |
| 2024/08/06 | 2,671 | 2,775 | 2,671 | 2,770 | +107 | +4% | 41,400 |
| 2024/08/05 | 2,840 | 2,840 | 2,550 | 2,663 | -297 | -10% | 47,500 |
| 2024/08/02 | 3,000 | 3,005 | 2,914 | 2,960 | -80 | -2.6% | 30,200 |
| 2024/08/01 | 3,100 | 3,100 | 3,010 | 3,040 | -40 | -1.3% | 13,100 |
| 2024/07/31 | 3,090 | 3,095 | 3,045 | 3,080 | -25 | -0.8% | 29,000 |
| 2024/07/30 | 3,140 | 3,140 | 3,065 | 3,105 | -45 | -1.4% | 15,700 |
| 2024/07/29 | 3,200 | 3,260 | 3,150 | 3,150 | -295 | -8.6% | 37,100 |
| 2024/07/26 | 3,435 | 3,485 | 3,425 | 3,445 | +10 | +0.3% | 12,000 |
| 2024/07/25 | 3,440 | 3,480 | 3,405 | 3,435 | -65 | -1.9% | 4,700 |
| 2024/07/24 | 3,515 | 3,545 | 3,460 | 3,500 | +10 | +0.3% | 2,600 |
| 2024/07/23 | 3,485 | 3,490 | 3,460 | 3,490 | +5 | +0.1% | 19,900 |
| 2024/07/22 | 3,590 | 3,590 | 3,455 | 3,485 | -105 | -2.9% | 2,700 |
| 2024/07/19 | 3,570 | 3,590 | 3,520 | 3,590 | +20 | +0.6% | 5,700 |
| 2024/07/18 | 3,530 | 3,585 | 3,530 | 3,570 | +20 | +0.6% | 1,600 |
| 2024/07/17 | 3,595 | 3,595 | 3,540 | 3,550 | -45 | -1.3% | 1,600 |
| 2024/07/16 | 3,500 | 3,595 | 3,500 | 3,595 | +95 | +2.7% | 13,500 |
| 2024/07/12 | 3,480 | 3,565 | 3,480 | 3,500 | +5 | +0.1% | 2,400 |
| 2024/07/11 | 3,460 | 3,515 | 3,455 | 3,495 | +30 | +0.9% | 1,300 |
| 2024/07/10 | 3,475 | 3,475 | 3,455 | 3,465 | -40 | -1.1% | 1,400 |
| 2024/07/09 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 2,900 |
| 2024/07/08 | 3,585 | 3,585 | 3,515 | 3,525 | -60 | -1.7% | 5,100 |
| 2024/07/05 | 3,620 | 3,620 | 3,550 | 3,585 | -45 | -1.2% | 4,100 |
| 2024/07/04 | 3,590 | 3,660 | 3,590 | 3,630 | +35 | +1% | 2,200 |
| 2024/07/03 | 3,545 | 3,595 | 3,545 | 3,595 | +5 | +0.1% | 2,800 |
| 2024/07/02 | 3,570 | 3,610 | 3,560 | 3,590 | +20 | +0.6% | 2,900 |
| 2024/07/01 | 3,590 | 3,615 | 3,560 | 3,570 | -15 | -0.4% | 4,900 |
| 2024/06/28 | 3,595 | 3,610 | 3,530 | 3,585 | -10 | -0.3% | 22,400 |
| 2024/06/27 | 3,480 | 3,595 | 3,480 | 3,595 | +140 | +4.1% | 9,800 |
201～
250
件表示中 / 3735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 | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 | 326,500円 | +13.9% | +19.8% | 3.58% | 13.98倍 | 4.56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 |
| ビーエンジ | 504,000円 | +5.9% | +11.1% | 3.10% | 16.31倍 | 4.51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 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53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 |
| ゼンリン | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
