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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 72,900 | 75,000 | 72,900 | 75,000 | +600 | +0.8% | 11 |
| 2010/12/10 | 72,000 | 74,400 | 72,000 | 74,400 | +2,900 | +4.1% | 4 |
| 2010/12/09 | 74,500 | 74,500 | 71,500 | 71,500 | -3,000 | -4% | 68 |
| 2010/12/08 | 73,000 | 74,500 | 73,000 | 74,500 | +1,500 | +2.1% | 91 |
| 2010/12/07 | 68,100 | 73,000 | 68,100 | 73,000 | +5,000 | +7.4% | 18 |
| 2010/12/06 | 67,500 | 68,000 | 67,500 | 68,000 | +400 | +0.6% | 5 |
| 2010/12/03 | 65,900 | 67,600 | 65,600 | 67,600 | +2,500 | +3.8% | 23 |
| 2010/12/02 | 65,000 | 65,100 | 64,400 | 65,100 | +100 | +0.2% | 12 |
| 2010/12/01 | 65,000 | 65,000 | 65,000 | 65,000 | ±0 | ±0% | 1 |
| 2010/11/30 | 65,000 | 65,000 | 64,100 | 65,000 | +500 | +0.8% | 7 |
| 2010/11/29 | 64,500 | 64,500 | 64,500 | 64,500 | +100 | +0.2% | 4 |
| 2010/11/26 | 65,000 | 65,000 | 64,000 | 64,400 | +400 | +0.6% | 49 |
| 2010/11/25 | 64,000 | 64,000 | 64,000 | 64,000 | +700 | +1.1% | 12 |
| 2010/11/24 | 63,200 | 63,300 | 63,200 | 63,300 | +300 | +0.5% | 3 |
| 2010/11/22 | 62,800 | 63,000 | 62,800 | 63,000 | +200 | +0.3% | 17 |
| 2010/11/19 | 62,100 | 62,900 | 62,100 | 62,800 | +700 | +1.1% | 21 |
| 2010/11/18 | 61,000 | 62,100 | 61,000 | 62,100 | +1,100 | +1.8% | 7 |
| 2010/11/17 | 62,000 | 62,000 | 61,000 | 61,000 | ±0 | ±0% | 2 |
| 2010/11/16 | 61,000 | 61,200 | 61,000 | 61,000 | +700 | +1.2% | 3 |
| 2010/11/15 | 60,500 | 60,500 | 60,300 | 60,300 | ±0 | ±0% | 5 |
| 2010/11/12 | 60,300 | 60,300 | 60,300 | 60,300 | ±0 | ±0% | 17 |
| 2010/11/11 | 60,300 | 60,300 | 60,300 | 60,300 | ±0 | ±0% | 3 |
| 2010/11/10 | 60,000 | 61,000 | 60,000 | 60,300 | +300 | +0.5% | 4 |
| 2010/11/09 | 60,000 | 60,000 | 60,000 | 60,000 | -1,700 | -2.8% | 3 |
| 2010/11/08 | 59,500 | 61,700 | 59,500 | 61,700 | +1,600 | +2.7% | 4 |
| 2010/11/05 | 60,100 | 60,100 | 60,100 | 60,100 | - | - | 4 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 60,500 | 60,500 | 58,500 | 58,500 | -2,200 | -3.6% | 47 |
| 2010/11/01 | 60,700 | 60,700 | 60,700 | 60,700 | -100 | -0.2% | 1 |
| 2010/10/29 | 60,800 | 60,800 | 60,800 | 60,800 | -1,200 | -1.9% | 1 |
| 2010/10/28 | 61,400 | 62,000 | 61,400 | 62,000 | +500 | +0.8% | 2 |
| 2010/10/27 | 61,000 | 61,500 | 61,000 | 61,500 | +500 | +0.8% | 5 |
| 2010/10/26 | 61,000 | 61,000 | 60,500 | 61,000 | ±0 | ±0% | 10 |
| 2010/10/25 | 61,000 | 61,000 | 61,000 | 61,000 | -400 | -0.7% | 2 |
| 2010/10/22 | 61,400 | 61,400 | 61,400 | 61,400 | -1,000 | -1.6% | 2 |
| 2010/10/21 | 63,000 | 63,000 | 62,400 | 62,400 | -1,300 | -2% | 14 |
| 2010/10/20 | 65,000 | 65,000 | 63,700 | 63,700 | -1,300 | -2% | 73 |
| 2010/10/19 | 62,200 | 65,000 | 62,000 | 65,000 | +3,000 | +4.8% | 15 |
| 2010/10/18 | 66,800 | 66,800 | 62,000 | 62,000 | -4,400 | -6.6% | 51 |
| 2010/10/15 | 66,500 | 66,600 | 66,400 | 66,400 | -600 | -0.9% | 8 |
| 2010/10/14 | 66,500 | 67,000 | 66,500 | 67,000 | -500 | -0.7% | 23 |
| 2010/10/13 | 68,000 | 68,000 | 67,100 | 67,500 | -500 | -0.7% | 5 |
| 2010/10/12 | 67,200 | 68,000 | 67,100 | 68,000 | +1,000 | +1.5% | 5 |
| 2010/10/08 | 67,800 | 67,800 | 67,000 | 67,000 | -1,800 | -2.6% | 3 |
| 2010/10/07 | 68,800 | 68,800 | 68,800 | 68,800 | - | - | 1 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 68,900 | 68,900 | 68,900 | 68,900 | - | - | 1 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
