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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 7,380 | 7,480 | 7,200 | 7,220 | -90 | -1.2% | 36,200 |
| 2025/07/03 | 7,520 | 7,560 | 7,260 | 7,310 | -200 | -2.7% | 50,800 |
| 2025/07/02 | 7,700 | 7,730 | 7,460 | 7,510 | -180 | -2.3% | 59,200 |
| 2025/07/01 | 7,560 | 7,730 | 7,450 | 7,690 | +20 | +0.3% | 40,700 |
| 2025/06/30 | 7,800 | 7,950 | 7,600 | 7,670 | +80 | +1.1% | 54,200 |
| 2025/06/27 | 7,650 | 7,690 | 7,460 | 7,590 | +70 | +0.9% | 49,100 |
| 2025/06/26 | 7,430 | 7,520 | 7,400 | 7,520 | +100 | +1.3% | 27,800 |
| 2025/06/25 | 7,600 | 7,600 | 7,260 | 7,420 | -60 | -0.8% | 52,700 |
| 2025/06/24 | 7,350 | 7,590 | 7,350 | 7,480 | +210 | +2.9% | 60,300 |
| 2025/06/23 | 7,090 | 7,450 | 7,090 | 7,270 | +180 | +2.5% | 61,300 |
| 2025/06/20 | 7,290 | 7,290 | 7,090 | 7,090 | -230 | -3.1% | 31,000 |
| 2025/06/19 | 7,250 | 7,340 | 7,150 | 7,320 | +150 | +2.1% | 25,800 |
| 2025/06/18 | 7,120 | 7,320 | 7,100 | 7,170 | -10 | -0.1% | 26,600 |
| 2025/06/17 | 7,130 | 7,260 | 7,010 | 7,180 | +120 | +1.7% | 55,000 |
| 2025/06/16 | 6,960 | 7,140 | 6,920 | 7,060 | +100 | +1.4% | 50,900 |
| 2025/06/13 | 6,940 | 7,010 | 6,720 | 6,960 | -30 | -0.4% | 40,400 |
| 2025/06/12 | 6,840 | 7,000 | 6,840 | 6,990 | +160 | +2.3% | 27,500 |
| 2025/06/11 | 7,060 | 7,200 | 6,820 | 6,830 | -160 | -2.3% | 42,500 |
| 2025/06/10 | 7,180 | 7,220 | 6,970 | 6,990 | -110 | -1.5% | 58,700 |
| 2025/06/09 | 7,060 | 7,300 | 7,030 | 7,100 | +340 | +5% | 114,600 |
| 2025/06/06 | 6,660 | 6,850 | 6,600 | 6,760 | ±0 | ±0% | 40,500 |
| 2025/06/05 | 7,070 | 7,200 | 6,750 | 6,760 | -220 | -3.2% | 70,600 |
| 2025/06/04 | 6,880 | 7,090 | 6,830 | 6,980 | +30 | +0.4% | 50,500 |
| 2025/06/03 | 7,000 | 7,020 | 6,820 | 6,950 | -30 | -0.4% | 40,100 |
| 2025/06/02 | 6,780 | 6,990 | 6,720 | 6,980 | +200 | +2.9% | 86,500 |
| 2025/05/30 | 6,800 | 6,810 | 6,700 | 6,780 | -30 | -0.4% | 34,000 |
| 2025/05/29 | 6,620 | 6,900 | 6,570 | 6,810 | +170 | +2.6% | 75,400 |
| 2025/05/28 | 6,490 | 6,650 | 6,390 | 6,640 | +220 | +3.4% | 56,900 |
| 2025/05/27 | 6,320 | 6,420 | 6,180 | 6,420 | +90 | +1.4% | 30,500 |
| 2025/05/26 | 6,080 | 6,420 | 6,080 | 6,330 | +290 | +4.8% | 45,300 |
| 2025/05/23 | 6,020 | 6,110 | 5,990 | 6,040 | +20 | +0.3% | 22,100 |
| 2025/05/22 | 5,980 | 6,060 | 5,940 | 6,020 | ±0 | ±0% | 15,900 |
| 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 |
1～
50
件表示中 / 3735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 | 722,000円 | -0.6% | +0.6% | 2.35% | 13.53倍 | 2.40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 |
| ＥＭシステムズ | 71,100円 | -12.5% | -39.2% | 4.92% | 26.55倍 | 2.40倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| アイスタイル | 51,800円 | +17.7% | +68.5% | 0.19% | 24.26倍 | 3.87倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| 日シス技術 | 184,800円 | +9.1% | +12.1% | 1.89% | 16.50倍 | 3.10倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ギフティ | 154,400円 | +49.7% | +38.8% | 0.84% | 45.83倍 | 6.00倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
