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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,310 | 3,405 | 3,285 | 3,390 | +80 | +2.4% | 20,200 |
| 2024/06/13 | 3,370 | 3,385 | 3,310 | 3,310 | -50 | -1.5% | 22,500 |
| 2024/06/12 | 3,410 | 3,420 | 3,355 | 3,360 | -40 | -1.2% | 6,200 |
| 2024/06/11 | 3,410 | 3,435 | 3,395 | 3,400 | -15 | -0.4% | 2,600 |
| 2024/06/10 | 3,400 | 3,450 | 3,400 | 3,415 | +15 | +0.4% | 3,000 |
| 2024/06/07 | 3,430 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 1,500 |
| 2024/06/06 | 3,445 | 3,455 | 3,380 | 3,430 | -15 | -0.4% | 4,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,445 | -10 | -0.3% | 4,000 |
| 2024/06/04 | 3,390 | 3,470 | 3,390 | 3,455 | +45 | +1.3% | 5,600 |
| 2024/06/03 | 3,385 | 3,420 | 3,335 | 3,410 | +60 | +1.8% | 7,300 |
| 2024/05/31 | 3,335 | 3,370 | 3,285 | 3,350 | +15 | +0.4% | 7,900 |
| 2024/05/30 | 3,365 | 3,365 | 3,315 | 3,335 | -65 | -1.9% | 5,500 |
| 2024/05/29 | 3,445 | 3,445 | 3,380 | 3,400 | -65 | -1.9% | 3,100 |
| 2024/05/28 | 3,475 | 3,495 | 3,465 | 3,465 | -35 | -1% | 3,000 |
| 2024/05/27 | 3,445 | 3,500 | 3,425 | 3,500 | +80 | +2.3% | 4,500 |
| 2024/05/24 | 3,350 | 3,425 | 3,315 | 3,420 | +50 | +1.5% | 6,900 |
| 2024/05/23 | 3,420 | 3,420 | 3,365 | 3,370 | -50 | -1.5% | 22,900 |
| 2024/05/22 | 3,480 | 3,480 | 3,420 | 3,420 | -70 | -2% | 11,200 |
| 2024/05/21 | 3,555 | 3,565 | 3,490 | 3,490 | -70 | -2% | 8,400 |
| 2024/05/20 | 3,565 | 3,640 | 3,560 | 3,560 | -5 | -0.1% | 10,800 |
| 2024/05/17 | 3,540 | 3,580 | 3,530 | 3,565 | +15 | +0.4% | 7,900 |
| 2024/05/16 | 3,505 | 3,590 | 3,500 | 3,550 | +50 | +1.4% | 11,300 |
| 2024/05/15 | 3,570 | 3,600 | 3,500 | 3,500 | -70 | -2% | 8,600 |
| 2024/05/14 | 3,535 | 3,580 | 3,535 | 3,570 | +15 | +0.4% | 5,000 |
| 2024/05/13 | 3,580 | 3,595 | 3,540 | 3,555 | -75 | -2.1% | 32,700 |
| 2024/05/10 | 3,635 | 3,635 | 3,605 | 3,630 | +20 | +0.6% | 3,700 |
| 2024/05/09 | 3,670 | 3,700 | 3,610 | 3,610 | -45 | -1.2% | 4,300 |
| 2024/05/08 | 3,715 | 3,715 | 3,645 | 3,655 | -85 | -2.3% | 14,300 |
| 2024/05/07 | 3,705 | 3,785 | 3,660 | 3,740 | +55 | +1.5% | 17,900 |
| 2024/05/02 | 3,745 | 3,745 | 3,675 | 3,685 | -65 | -1.7% | 23,400 |
| 2024/05/01 | 3,705 | 3,790 | 3,695 | 3,750 | +50 | +1.4% | 12,400 |
| 2024/04/30 | 3,610 | 3,700 | 3,585 | 3,700 | +110 | +3.1% | 22,900 |
| 2024/04/26 | 3,480 | 3,600 | 3,425 | 3,590 | -240 | -6.3% | 56,100 |
| 2024/04/25 | 3,850 | 3,910 | 3,805 | 3,830 | -75 | -1.9% | 18,500 |
| 2024/04/24 | 3,880 | 3,910 | 3,840 | 3,905 | +80 | +2.1% | 10,900 |
| 2024/04/23 | 3,860 | 3,885 | 3,820 | 3,825 | -40 | -1% | 6,100 |
| 2024/04/22 | 3,785 | 3,880 | 3,775 | 3,865 | +50 | +1.3% | 5,300 |
| 2024/04/19 | 3,870 | 3,875 | 3,735 | 3,815 | -55 | -1.4% | 15,100 |
| 2024/04/18 | 3,865 | 3,925 | 3,835 | 3,870 | +5 | +0.1% | 8,500 |
| 2024/04/17 | 3,955 | 3,955 | 3,850 | 3,865 | -70 | -1.8% | 11,400 |
| 2024/04/16 | 4,000 | 4,020 | 3,930 | 3,935 | -100 | -2.5% | 10,600 |
| 2024/04/15 | 3,900 | 4,055 | 3,895 | 4,035 | +170 | +4.4% | 37,400 |
| 2024/04/12 | 3,855 | 3,880 | 3,830 | 3,865 | +5 | +0.1% | 3,700 |
| 2024/04/11 | 3,840 | 3,860 | 3,800 | 3,860 | +15 | +0.4% | 3,400 |
| 2024/04/10 | 3,815 | 3,845 | 3,805 | 3,845 | +25 | +0.7% | 2,000 |
| 2024/04/09 | 3,810 | 3,845 | 3,710 | 3,820 | +10 | +0.3% | 6,200 |
| 2024/04/08 | 3,830 | 3,830 | 3,810 | 3,810 | -20 | -0.5% | 1,800 |
| 2024/04/05 | 3,825 | 3,870 | 3,755 | 3,830 | ±0 | ±0% | 5,800 |
| 2024/04/04 | 3,820 | 3,875 | 3,810 | 3,830 | +45 | +1.2% | 4,300 |
| 2024/04/03 | 3,765 | 3,845 | 3,760 | 3,785 | +25 | +0.7% | 4,900 |
201～
250
件表示中 / 3677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 | 148,100円 | +3.2% | -0.7% | 3.88% | 9.05倍 | 1.54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 |
| クレスコ | 114,300円 | +10.9% | +6.0% | 3.50% | 11.78倍 | 1.63倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| エムティーアイ | 77,600円 | +3.0% | +2.6% | 2.32% | 20.94倍 | 2.78倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| じげん | 40,800円 | +7.5% | +3.1% | 2.57% | 10.73倍 | 2.26倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アカツキ | 310,000円 | +0.1% | +41.1% | 2.58% | 29.80倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
