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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,160 | 4,160 | 3,985 | 3,990 | -140 | -3.4% | 36,900 |
| 2024/01/29 | 4,135 | 4,220 | 4,075 | 4,130 | -145 | -3.4% | 60,500 |
| 2024/01/26 | 4,190 | 4,320 | 4,165 | 4,275 | +115 | +2.8% | 56,100 |
| 2024/01/25 | 4,160 | 4,175 | 4,110 | 4,160 | ±0 | ±0% | 9,500 |
| 2024/01/24 | 4,165 | 4,180 | 4,120 | 4,160 | +30 | +0.7% | 10,700 |
| 2024/01/23 | 4,145 | 4,145 | 4,035 | 4,130 | -25 | -0.6% | 19,700 |
| 2024/01/22 | 4,000 | 4,170 | 4,000 | 4,155 | +200 | +5.1% | 24,300 |
| 2024/01/19 | 3,960 | 3,960 | 3,880 | 3,955 | +35 | +0.9% | 12,900 |
| 2024/01/18 | 3,855 | 3,935 | 3,815 | 3,920 | +105 | +2.8% | 11,000 |
| 2024/01/17 | 3,845 | 3,875 | 3,775 | 3,815 | -5 | -0.1% | 11,200 |
| 2024/01/16 | 3,850 | 3,850 | 3,785 | 3,820 | -30 | -0.8% | 9,900 |
| 2024/01/15 | 3,765 | 3,850 | 3,750 | 3,850 | +80 | +2.1% | 14,400 |
| 2024/01/12 | 3,830 | 3,865 | 3,770 | 3,770 | -65 | -1.7% | 9,500 |
| 2024/01/11 | 3,905 | 3,905 | 3,830 | 3,835 | -40 | -1% | 10,500 |
| 2024/01/10 | 3,885 | 3,890 | 3,800 | 3,875 | -5 | -0.1% | 20,300 |
| 2024/01/09 | 3,970 | 3,970 | 3,830 | 3,880 | -95 | -2.4% | 31,800 |
| 2024/01/05 | 3,670 | 4,000 | 3,670 | 3,975 | +305 | +8.3% | 48,600 |
| 2024/01/04 | 3,660 | 3,700 | 3,625 | 3,670 | +10 | +0.3% | 20,100 |
| 2023/12/29 | 3,640 | 3,660 | 3,630 | 3,660 | +30 | +0.8% | 5,100 |
| 2023/12/28 | 3,660 | 3,680 | 3,615 | 3,630 | -15 | -0.4% | 8,700 |
| 2023/12/27 | 3,685 | 3,685 | 3,600 | 3,645 | -40 | -1.1% | 7,600 |
| 2023/12/26 | 3,640 | 3,690 | 3,615 | 3,685 | +55 | +1.5% | 8,900 |
| 2023/12/25 | 3,700 | 3,710 | 3,620 | 3,630 | -40 | -1.1% | 9,900 |
| 2023/12/22 | 3,595 | 3,710 | 3,590 | 3,670 | +105 | +2.9% | 18,500 |
| 2023/12/21 | 3,595 | 3,600 | 3,565 | 3,565 | -40 | -1.1% | 3,400 |
| 2023/12/20 | 3,600 | 3,625 | 3,595 | 3,605 | +5 | +0.1% | 4,900 |
| 2023/12/19 | 3,580 | 3,615 | 3,580 | 3,600 | ±0 | ±0% | 3,200 |
| 2023/12/18 | 3,580 | 3,680 | 3,560 | 3,600 | ±0 | ±0% | 7,300 |
| 2023/12/15 | 3,640 | 3,640 | 3,545 | 3,600 | -5 | -0.1% | 11,600 |
| 2023/12/14 | 3,715 | 3,755 | 3,555 | 3,605 | -115 | -3.1% | 21,200 |
| 2023/12/13 | 3,595 | 3,750 | 3,595 | 3,720 | +125 | +3.5% | 33,000 |
| 2023/12/12 | 3,565 | 3,605 | 3,375 | 3,595 | +50 | +1.4% | 32,500 |
| 2023/12/11 | 3,260 | 3,545 | 3,260 | 3,545 | +310 | +9.6% | 52,600 |
| 2023/12/08 | 3,250 | 3,250 | 3,210 | 3,235 | -15 | -0.5% | 5,800 |
| 2023/12/07 | 3,295 | 3,295 | 3,155 | 3,250 | -40 | -1.2% | 44,100 |
| 2023/12/06 | 3,325 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 15,500 |
| 2023/12/05 | 3,345 | 3,375 | 3,320 | 3,320 | -65 | -1.9% | 8,600 |
| 2023/12/04 | 3,390 | 3,390 | 3,345 | 3,385 | +5 | +0.1% | 6,000 |
| 2023/12/01 | 3,385 | 3,385 | 3,360 | 3,380 | +10 | +0.3% | 3,600 |
| 2023/11/30 | 3,350 | 3,375 | 3,310 | 3,370 | +25 | +0.7% | 12,300 |
| 2023/11/29 | 3,350 | 3,370 | 3,320 | 3,345 | +20 | +0.6% | 12,400 |
| 2023/11/28 | 3,325 | 3,325 | 3,265 | 3,325 | +30 | +0.9% | 10,300 |
| 2023/11/27 | 3,250 | 3,330 | 3,245 | 3,295 | +40 | +1.2% | 21,000 |
| 2023/11/24 | 3,230 | 3,255 | 3,205 | 3,255 | +20 | +0.6% | 14,100 |
| 2023/11/22 | 3,210 | 3,265 | 3,205 | 3,235 | +25 | +0.8% | 8,900 |
| 2023/11/21 | 3,180 | 3,240 | 3,180 | 3,210 | +30 | +0.9% | 12,300 |
| 2023/11/20 | 3,160 | 3,195 | 3,140 | 3,180 | +20 | +0.6% | 17,000 |
| 2023/11/17 | 3,155 | 3,185 | 3,140 | 3,160 | -5 | -0.2% | 9,500 |
| 2023/11/16 | 3,190 | 3,190 | 3,145 | 3,165 | -30 | -0.9% | 9,000 |
| 2023/11/15 | 3,190 | 3,215 | 3,190 | 3,195 | +5 | +0.2% | 2,000 |
201～
250
件表示中 / 3585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 | 302,000円 | +0.2% | -10.1% | 3.38% | 10.42倍 | 1.57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 |
| アルファシステム | 343,500円 | +3.1% | +1.3% | 2.91% | 15.81倍 | 1.13倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＨＥＮＮＧＥ | 144,000円 | +24.8% | +57.4% | 0.28% | 41.73倍 | 15.79倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ビーエンジ | 395,500円 | +5.2% | +10.9% | 2.12% | 16.33倍 | 3.92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 |
| ゼンリン | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90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
