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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/11/14 | 3,215 | 3,220 | 3,145 | 3,190 | -20 | -0.6% | 7,900 |
| 2023/11/13 | 3,265 | 3,280 | 3,175 | 3,210 | +15 | +0.5% | 11,500 |
| 2023/11/10 | 3,180 | 3,230 | 3,180 | 3,195 | -10 | -0.3% | 8,100 |
| 2023/11/09 | 3,200 | 3,205 | 3,180 | 3,205 | +35 | +1.1% | 3,200 |
| 2023/11/08 | 3,220 | 3,245 | 3,170 | 3,170 | -50 | -1.6% | 8,100 |
| 2023/11/07 | 3,265 | 3,280 | 3,200 | 3,220 | -55 | -1.7% | 9,600 |
| 2023/11/06 | 3,215 | 3,300 | 3,215 | 3,275 | +100 | +3.1% | 12,000 |
| 2023/11/02 | 3,190 | 3,220 | 3,140 | 3,175 | ±0 | ±0% | 12,800 |
| 2023/11/01 | 3,275 | 3,275 | 3,170 | 3,175 | -45 | -1.4% | 11,300 |
| 2023/10/31 | 3,210 | 3,245 | 3,180 | 3,220 | +15 | +0.5% | 15,400 |
| 2023/10/30 | 3,385 | 3,385 | 3,205 | 3,205 | -180 | -5.3% | 27,100 |
| 2023/10/27 | 3,500 | 3,560 | 3,270 | 3,385 | +290 | +9.4% | 81,500 |
| 2023/10/26 | 3,010 | 3,095 | 3,000 | 3,095 | +45 | +1.5% | 15,600 |
301～
350
件表示中 / 3672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 | 155,500円 | +3.2% | -0.7% | 3.70% | 9.50倍 | 1.61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 |
| コムチュア | 160,100円 | +10.3% | +6.6% | 3.00% | 15.71倍 | 2.94倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| エムティーアイ | 81,900円 | +3.0% | +2.6% | 2.20% | 22.11倍 | 2.93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 |
| クレスコ | 114,600円 | +10.9% | +6.0% | 3.49% | 11.82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 |
| ＨＥＮＮＧＥ | 147,400円 | +24.8% | +57.4% | 0.27% | 42.74倍 | 16.17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 |
市場注目の銘柄
チャート関連のコラム
