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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 83,000 | 83,000 | 83,000 | 83,000 | +3,000 | +3.8% | 1 |
| 2011/02/25 | 80,000 | 80,000 | 80,000 | 80,000 | ±0 | ±0% | 4 |
| 2011/02/24 | 81,000 | 82,000 | 80,000 | 80,000 | +500 | +0.6% | 67 |
| 2011/02/23 | 78,100 | 79,900 | 78,100 | 79,500 | +1,500 | +1.9% | 49 |
| 2011/02/22 | 78,000 | 78,000 | 78,000 | 78,000 | +800 | +1% | 7 |
| 2011/02/21 | 77,200 | 77,200 | 77,200 | 77,200 | +100 | +0.1% | 1 |
| 2011/02/18 | 77,000 | 77,500 | 77,000 | 77,100 | +100 | +0.1% | 49 |
| 2011/02/17 | 76,000 | 77,000 | 76,000 | 77,000 | +700 | +0.9% | 19 |
| 2011/02/16 | 75,800 | 76,300 | 75,800 | 76,300 | +1,300 | +1.7% | 20 |
| 2011/02/15 | 75,000 | 75,000 | 74,500 | 75,000 | +500 | +0.7% | 4 |
| 2011/02/14 | 73,800 | 74,800 | 73,800 | 74,500 | - | - | 8 |
| 2011/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/08 | 73,200 | 73,200 | 73,200 | 73,200 | -100 | -0.1% | 5 |
| 2011/02/07 | 73,300 | 73,300 | 73,300 | 73,300 | - | - | 3 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 74,000 | 74,000 | 74,000 | 74,000 | -300 | -0.4% | 1 |
| 2011/02/02 | 74,300 | 74,300 | 74,300 | 74,300 | +1,100 | +1.5% | 2 |
| 2011/02/01 | 74,700 | 74,700 | 73,200 | 73,200 | -1,600 | -2.1% | 7 |
| 2011/01/31 | 74,800 | 74,800 | 74,800 | 74,800 | +800 | +1.1% | 2 |
| 2011/01/28 | 74,900 | 74,900 | 74,000 | 74,000 | -900 | -1.2% | 5 |
| 2011/01/27 | 74,100 | 74,900 | 74,000 | 74,900 | - | - | 9 |
| 2011/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/25 | 74,900 | 75,000 | 74,900 | 75,000 | +100 | +0.1% | 2 |
| 2011/01/24 | 74,200 | 74,900 | 74,200 | 74,900 | +700 | +0.9% | 4 |
| 2011/01/21 | 74,900 | 74,900 | 74,200 | 74,200 | -1,200 | -1.6% | 3 |
| 2011/01/20 | 75,500 | 75,500 | 75,000 | 75,400 | -100 | -0.1% | 57 |
| 2011/01/19 | 75,100 | 75,500 | 75,000 | 75,500 | +800 | +1.1% | 10 |
| 2011/01/18 | 74,700 | 74,700 | 74,700 | 74,700 | ±0 | ±0% | 11 |
| 2011/01/17 | 74,400 | 74,700 | 74,400 | 74,700 | +300 | +0.4% | 9 |
| 2011/01/14 | 74,200 | 74,600 | 74,200 | 74,400 | -200 | -0.3% | 7 |
| 2011/01/13 | 74,600 | 74,600 | 74,600 | 74,600 | +200 | +0.3% | 2 |
| 2011/01/12 | 74,300 | 74,400 | 74,300 | 74,400 | +400 | +0.5% | 2 |
| 2011/01/11 | 74,000 | 74,000 | 74,000 | 74,000 | +200 | +0.3% | 6 |
| 2011/01/07 | 73,800 | 73,800 | 73,800 | 73,800 | ±0 | ±0% | 5 |
| 2011/01/06 | 73,800 | 73,800 | 73,800 | 73,800 | +200 | +0.3% | 3 |
| 2011/01/05 | 73,500 | 73,600 | 73,500 | 73,600 | - | - | 2 |
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/30 | 74,800 | 74,900 | 74,700 | 74,700 | -100 | -0.1% | 10 |
| 2010/12/29 | 74,800 | 74,800 | 74,800 | 74,800 | -300 | -0.4% | 1 |
| 2010/12/28 | 75,100 | 75,100 | 75,100 | 75,100 | -200 | -0.3% | 1 |
| 2010/12/27 | 73,200 | 75,300 | 73,200 | 75,300 | +2,100 | +2.9% | 4 |
| 2010/12/24 | 75,500 | 75,500 | 73,200 | 73,200 | -800 | -1.1% | 7 |
| 2010/12/22 | 74,000 | 74,000 | 74,000 | 74,000 | ±0 | ±0% | 1 |
| 2010/12/21 | 74,000 | 74,000 | 74,000 | 74,000 | -200 | -0.3% | 5 |
| 2010/12/20 | 75,400 | 75,400 | 74,200 | 74,200 | -1,200 | -1.6% | 55 |
| 2010/12/17 | 74,500 | 75,400 | 74,500 | 75,400 | +400 | +0.5% | 5 |
| 2010/12/16 | 75,000 | 75,000 | 75,000 | 75,000 | -200 | -0.3% | 24 |
| 2010/12/15 | 75,200 | 75,200 | 75,200 | 75,200 | -800 | -1.1% | 6 |
| 2010/12/14 | 74,600 | 76,000 | 74,500 | 76,000 | +1,000 | +1.3% | 3 |
3451～
3500
件表示中 / 3673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 | 144,200円 | +3.2% | -0.7% | 3.99% | 8.81倍 | 1.50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 |
| ＨＥＮＮＧＥ | 145,100円 | +24.8% | +57.4% | 0.28% | 42.07倍 | 15.92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 |
| クレスコ | 111,700円 | +10.9% | +6.0% | 3.58% | 11.52倍 | 1.59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 |
| じげん | 40,300円 | +7.5% | +3.1% | 2.61% | 10.59倍 | 2.23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 |
| 日ビジシス | 91,100円 | +6.5% | +19.9% | 3.84% | 11.23倍 | 1.83倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
