菱友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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 6,060 | 6,110 | 6,000 | 6,020 | ±0 | ±0% | 16,100 |
| 2025/05/20 | 6,140 | 6,180 | 6,020 | 6,020 | -120 | -2% | 22,100 |
| 2025/05/19 | 6,030 | 6,170 | 5,950 | 6,140 | +110 | +1.8% | 38,700 |
| 2025/05/16 | 5,900 | 6,060 | 5,880 | 6,030 | +120 | +2% | 26,700 |
| 2025/05/15 | 5,800 | 6,010 | 5,790 | 5,910 | +90 | +1.5% | 32,400 |
| 2025/05/14 | 5,940 | 5,940 | 5,680 | 5,820 | -70 | -1.2% | 33,600 |
| 2025/05/13 | 6,040 | 6,050 | 5,800 | 5,890 | -80 | -1.3% | 41,900 |
| 2025/05/12 | 6,080 | 6,150 | 5,970 | 5,970 | -10 | -0.2% | 46,200 |
| 2025/05/09 | 6,000 | 6,280 | 5,930 | 5,980 | +70 | +1.2% | 94,600 |
| 2025/05/08 | 5,940 | 6,010 | 5,860 | 5,910 | -30 | -0.5% | 34,300 |
| 2025/05/07 | 5,970 | 6,010 | 5,910 | 5,940 | -70 | -1.2% | 28,600 |
| 2025/05/02 | 6,300 | 6,300 | 5,980 | 6,010 | -240 | -3.8% | 51,100 |
| 2025/05/01 | 6,290 | 6,330 | 6,120 | 6,250 | -90 | -1.4% | 41,300 |
| 2025/04/30 | 6,250 | 6,470 | 5,870 | 6,340 | -110 | -1.7% | 138,000 |
| 2025/04/28 | 6,480 | 6,500 | 6,250 | 6,450 | +150 | +2.4% | 57,600 |
| 2025/04/25 | 6,420 | 6,450 | 6,300 | 6,300 | -20 | -0.3% | 18,200 |
| 2025/04/24 | 6,410 | 6,480 | 6,260 | 6,320 | +10 | +0.2% | 22,500 |
| 2025/04/23 | 6,410 | 6,460 | 6,200 | 6,310 | +60 | +1% | 34,000 |
| 2025/04/22 | 6,410 | 6,450 | 6,250 | 6,250 | -230 | -3.5% | 45,700 |
| 2025/04/21 | 6,670 | 6,750 | 6,400 | 6,480 | -190 | -2.8% | 23,700 |
| 2025/04/18 | 6,700 | 6,730 | 6,570 | 6,670 | +70 | +1.1% | 23,000 |
| 2025/04/17 | 6,300 | 6,780 | 6,250 | 6,600 | +290 | +4.6% | 33,500 |
| 2025/04/16 | 6,520 | 6,530 | 6,270 | 6,310 | -180 | -2.8% | 26,400 |
| 2025/04/15 | 6,390 | 6,490 | 6,250 | 6,490 | +290 | +4.7% | 38,100 |
| 2025/04/14 | 6,330 | 6,350 | 6,160 | 6,200 | -140 | -2.2% | 25,600 |
| 2025/04/11 | 6,030 | 6,410 | 5,890 | 6,340 | +20 | +0.3% | 25,300 |
| 2025/04/10 | 6,440 | 6,520 | 6,120 | 6,320 | +480 | +8.2% | 27,700 |
| 2025/04/09 | 6,190 | 6,190 | 5,700 | 5,840 | -450 | -7.2% | 30,900 |
| 2025/04/08 | 6,000 | 6,340 | 5,960 | 6,290 | +700 | +12.5% | 30,800 |
| 2025/04/07 | 5,550 | 5,870 | 5,530 | 5,590 | -700 | -11.1% | 27,700 |
| 2025/04/04 | 6,470 | 6,490 | 6,040 | 6,290 | -280 | -4.3% | 38,400 |
| 2025/04/03 | 6,400 | 6,780 | 6,380 | 6,570 | -230 | -3.4% | 29,400 |
| 2025/04/02 | 6,690 | 6,850 | 6,470 | 6,800 | +300 | +4.6% | 30,300 |
| 2025/04/01 | 7,140 | 7,140 | 6,420 | 6,500 | -760 | -10.5% | 77,400 |
| 2025/03/31 | 7,310 | 7,490 | 7,130 | 7,260 | -380 | -5% | 22,000 |
| 2025/03/28 | 7,390 | 7,770 | 7,350 | 7,640 | +170 | +2.3% | 22,900 |
| 2025/03/27 | 7,300 | 7,600 | 7,250 | 7,470 | +30 | +0.4% | 19,300 |
| 2025/03/26 | 7,540 | 7,570 | 7,330 | 7,440 | -100 | -1.3% | 19,400 |
| 2025/03/25 | 7,950 | 7,990 | 7,540 | 7,540 | -330 | -4.2% | 42,200 |
| 2025/03/24 | 7,480 | 8,000 | 7,330 | 7,870 | +740 | +10.4% | 119,700 |
| 2025/03/21 | 7,260 | 7,490 | 7,110 | 7,130 | +90 | +1.3% | 46,700 |
| 2025/03/19 | 7,230 | 7,520 | 6,990 | 7,040 | -60 | -0.8% | 74,400 |
| 2025/03/18 | 7,410 | 7,510 | 6,910 | 7,100 | +190 | +2.7% | 91,500 |
| 2025/03/17 | 6,210 | 6,910 | 6,210 | 6,910 | +1,000 | +16.9% | 69,400 |
| 2025/03/14 | 5,810 | 5,970 | 5,810 | 5,910 | +30 | +0.5% | 3,100 |
| 2025/03/13 | 6,000 | 6,110 | 5,880 | 5,880 | -20 | -0.3% | 19,800 |
| 2025/03/12 | 5,700 | 5,970 | 5,680 | 5,900 | +40 | +0.7% | 25,300 |
| 2025/03/11 | 5,870 | 5,880 | 5,700 | 5,860 | -160 | -2.7% | 14,200 |
| 2025/03/10 | 6,100 | 6,100 | 5,860 | 6,020 | -180 | -2.9% | 16,800 |
| 2025/03/07 | 6,410 | 6,440 | 6,200 | 6,200 | -410 | -6.2% | 19,700 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「菱友システム」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 |
|---|---|---|---|---|---|---|---|---|
| 菱友システム | 602,000円 | -0.6% | +0.6% | 2.82% | 11.28倍 | 2.00倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＧＭＯ－ＦＧ | 463,500円 | +18.7% | +32.3% | 1.73% | 29.07倍 | 6.77倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＦＦＲＩ | 470,000円 | +40.2% | +9.5% | 0.30% | 51.99倍 | 13.33倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＤＩＴ | 247,800円 | +20.7% | +20.4% | 2.66% | 18.76倍 | 5.07倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＣＡＲＴＡ ＨＤ | 151,000円 | +3.0% | +0.7% | 3.84% | 21.22倍 | 1.58倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
