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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 8,010 | 8,070 | 7,890 | 7,940 | -70 | -0.9% | 21,600 |
| 2025/08/21 | 7,980 | 8,110 | 7,920 | 8,010 | +20 | +0.3% | 22,200 |
| 2025/08/20 | 8,210 | 8,210 | 7,880 | 7,990 | -260 | -3.2% | 48,400 |
| 2025/08/19 | 8,300 | 8,600 | 8,210 | 8,250 | +60 | +0.7% | 55,600 |
| 2025/08/18 | 8,010 | 8,240 | 7,980 | 8,190 | +210 | +2.6% | 40,400 |
| 2025/08/15 | 8,040 | 8,170 | 7,980 | 7,980 | -110 | -1.4% | 30,400 |
| 2025/08/14 | 8,230 | 8,240 | 7,970 | 8,090 | -130 | -1.6% | 44,600 |
| 2025/08/13 | 8,180 | 8,220 | 8,090 | 8,220 | +80 | +1% | 25,800 |
| 2025/08/12 | 8,020 | 8,250 | 8,000 | 8,140 | +90 | +1.1% | 35,000 |
| 2025/08/08 | 8,100 | 8,150 | 8,000 | 8,050 | -130 | -1.6% | 26,200 |
| 2025/08/07 | 8,070 | 8,360 | 8,030 | 8,180 | +180 | +2.3% | 55,600 |
| 2025/08/06 | 7,890 | 8,000 | 7,750 | 8,000 | +70 | +0.9% | 45,800 |
| 2025/08/05 | 7,830 | 7,990 | 7,660 | 7,930 | +210 | +2.7% | 71,300 |
| 2025/08/04 | 7,340 | 7,900 | 7,310 | 7,720 | +230 | +3.1% | 108,600 |
| 2025/08/01 | 7,040 | 7,530 | 6,720 | 7,490 | +730 | +10.8% | 255,600 |
| 2025/07/31 | 6,740 | 6,830 | 6,630 | 6,760 | +20 | +0.3% | 42,200 |
| 2025/07/30 | 6,600 | 6,830 | 6,520 | 6,740 | +110 | +1.7% | 33,300 |
| 2025/07/29 | 6,730 | 6,750 | 6,610 | 6,630 | -60 | -0.9% | 38,500 |
| 2025/07/28 | 6,870 | 6,870 | 6,680 | 6,690 | -190 | -2.8% | 31,700 |
| 2025/07/25 | 6,930 | 6,990 | 6,830 | 6,880 | -40 | -0.6% | 24,400 |
| 2025/07/24 | 6,760 | 6,940 | 6,740 | 6,920 | +210 | +3.1% | 33,000 |
| 2025/07/23 | 6,780 | 6,840 | 6,660 | 6,710 | -50 | -0.7% | 34,700 |
| 2025/07/22 | 6,690 | 6,810 | 6,640 | 6,760 | +70 | +1% | 30,200 |
| 2025/07/18 | 6,840 | 6,850 | 6,670 | 6,690 | -130 | -1.9% | 23,800 |
| 2025/07/17 | 6,780 | 6,880 | 6,740 | 6,820 | +30 | +0.4% | 21,500 |
| 2025/07/16 | 6,790 | 6,890 | 6,690 | 6,790 | -10 | -0.1% | 30,000 |
| 2025/07/15 | 6,940 | 7,050 | 6,740 | 6,800 | -40 | -0.6% | 40,700 |
| 2025/07/14 | 6,830 | 6,920 | 6,750 | 6,840 | +50 | +0.7% | 41,100 |
| 2025/07/11 | 6,970 | 6,980 | 6,720 | 6,790 | -90 | -1.3% | 42,400 |
| 2025/07/10 | 6,990 | 7,000 | 6,820 | 6,880 | -140 | -2% | 19,100 |
| 2025/07/09 | 7,190 | 7,190 | 6,930 | 7,020 | -80 | -1.1% | 40,500 |
| 2025/07/08 | 7,160 | 7,230 | 7,100 | 7,100 | -60 | -0.8% | 16,400 |
| 2025/07/07 | 7,130 | 7,250 | 7,070 | 7,160 | -60 | -0.8% | 30,400 |
| 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 |
1～
50
件表示中 / 3768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 | 794,000円 | -0.6% | +0.6% | 2.14% | 14.89倍 | 2.64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 |
| ソラコム | 112,400円 | +20.1% | -9.5% | 0.00% | 121.12倍 | 5.06倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ワンキャリア | 282,200円 | +37.5% | +43.1% | 0.50% | 38.83倍 | 10.35倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| エムティーアイ | 83,500円 | +6.3% | +2.6% | 2.16% | 17.37倍 | 2.76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 |
| バンクイノベ | 1,237,000円 | +2.8% | +2.8% | 0.00% | 61.45倍 | 9.95倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
