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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 73,900 | 73,900 | 73,600 | 73,900 | ±0 | ±0% | 13 |
| 2010/06/23 | 73,900 | 75,500 | 73,900 | 73,900 | -100 | -0.1% | 39 |
| 2010/06/22 | 74,000 | 74,000 | 74,000 | 74,000 | -500 | -0.7% | 3 |
| 2010/06/21 | 74,300 | 74,500 | 74,100 | 74,500 | ±0 | ±0% | 4 |
| 2010/06/18 | 74,500 | 74,500 | 74,500 | 74,500 | ±0 | ±0% | 56 |
| 2010/06/17 | 74,500 | 74,500 | 74,500 | 74,500 | +500 | +0.7% | 1 |
| 2010/06/16 | 74,300 | 74,300 | 74,000 | 74,000 | -700 | -0.9% | 5 |
| 2010/06/15 | 73,500 | 74,900 | 73,500 | 74,700 | +1,800 | +2.5% | 9 |
| 2010/06/14 | 72,900 | 72,900 | 72,900 | 72,900 | - | - | 1 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 70,400 | 70,400 | 70,400 | 70,400 | -600 | -0.8% | 1 |
| 2010/06/04 | 71,800 | 71,800 | 71,000 | 71,000 | -600 | -0.8% | 20 |
| 2010/06/03 | 71,600 | 73,100 | 71,600 | 71,600 | -2,900 | -3.9% | 7 |
| 2010/06/02 | 71,500 | 76,000 | 71,500 | 74,500 | - | - | 5 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 70,700 | 71,000 | 70,700 | 71,000 | - | - | 17 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 70,500 | 70,500 | 70,100 | 70,100 | -500 | -0.7% | 2 |
| 2010/05/26 | 70,500 | 70,600 | 70,500 | 70,600 | - | - | 2 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 72,000 | 72,000 | 72,000 | 72,000 | -200 | -0.3% | 4 |
| 2010/05/20 | 72,700 | 73,400 | 71,900 | 72,200 | -500 | -0.7% | 70 |
| 2010/05/19 | 72,000 | 72,700 | 71,700 | 72,700 | +400 | +0.6% | 34 |
| 2010/05/18 | 72,300 | 72,400 | 72,300 | 72,300 | ±0 | ±0% | 6 |
| 2010/05/17 | 72,700 | 72,700 | 72,000 | 72,300 | -900 | -1.2% | 14 |
| 2010/05/14 | 73,200 | 73,300 | 73,100 | 73,200 | ±0 | ±0% | 9 |
| 2010/05/13 | 73,200 | 73,200 | 73,200 | 73,200 | ±0 | ±0% | 4 |
| 2010/05/12 | 73,200 | 73,200 | 73,200 | 73,200 | ±0 | ±0% | 1 |
| 2010/05/11 | 73,500 | 73,500 | 73,200 | 73,200 | +300 | +0.4% | 13 |
| 2010/05/10 | 72,900 | 72,900 | 72,900 | 72,900 | +100 | +0.1% | 3 |
| 2010/05/07 | 72,500 | 73,700 | 72,500 | 72,800 | -1,200 | -1.6% | 10 |
| 2010/05/06 | 73,200 | 74,000 | 73,200 | 74,000 | -600 | -0.8% | 4 |
| 2010/04/30 | 74,900 | 76,600 | 74,400 | 74,600 | -200 | -0.3% | 62 |
| 2010/04/28 | 75,700 | 75,700 | 74,800 | 74,800 | -800 | -1.1% | 13 |
| 2010/04/27 | 77,000 | 77,500 | 75,600 | 75,600 | -2,300 | -3% | 55 |
| 2010/04/26 | 77,900 | 77,900 | 77,900 | 77,900 | +400 | +0.5% | 13 |
| 2010/04/23 | 77,100 | 77,500 | 77,100 | 77,500 | +100 | +0.1% | 3 |
| 2010/04/22 | 77,000 | 77,400 | 77,000 | 77,400 | +900 | +1.2% | 47 |
| 2010/04/21 | 76,500 | 76,500 | 76,500 | 76,500 | +500 | +0.7% | 1 |
| 2010/04/20 | 77,600 | 77,600 | 76,000 | 76,000 | -1,600 | -2.1% | 58 |
| 2010/04/19 | 76,500 | 77,600 | 76,200 | 77,600 | -300 | -0.4% | 20 |
| 2010/04/16 | 77,900 | 77,900 | 77,900 | 77,900 | +1,400 | +1.8% | 1 |
| 2010/04/15 | 76,500 | 76,500 | 76,500 | 76,500 | +800 | +1.1% | 1 |
| 2010/04/14 | 75,700 | 75,700 | 75,700 | 75,700 | +700 | +0.9% | 1 |
| 2010/04/13 | 75,000 | 75,000 | 75,000 | 75,000 | -200 | -0.3% | 1 |
| 2010/04/12 | 75,200 | 75,200 | 74,900 | 75,200 | +200 | +0.3% | 11 |
3401～
3450
件表示中 / 3457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 | 356,500円 | +0.2% | -10.1% | 2.86% | 12.30倍 | 1.93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 |
| ＪＢＣＣ ＨＤ | 317,500円 | +2.0% | +14.3% | 3.34% | 13.70倍 | 2.32倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| エイベックス | 123,500円 | -2.5% | +58.3% | 4.05% | 16.94倍 | 1.01倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| プロトコーポ | 133,500円 | +1.4% | -0.6% | 3.75% | 9.65倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| ＴＤＣソフト | 111,100円 | +8.3% | +8.2% | 2.16% | 16.94倍 | 2.83倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
