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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 6,620 | 6,700 | 6,500 | 6,610 | +90 | +1.4% | 14,600 |
| 2025/03/05 | 6,650 | 6,650 | 6,340 | 6,520 | -160 | -2.4% | 15,600 |
| 2025/03/04 | 6,440 | 6,720 | 6,340 | 6,680 | +250 | +3.9% | 23,800 |
| 2025/03/03 | 6,640 | 6,640 | 6,270 | 6,430 | -10 | -0.2% | 11,400 |
| 2025/02/28 | 6,580 | 6,610 | 6,400 | 6,440 | -190 | -2.9% | 9,500 |
| 2025/02/27 | 6,820 | 6,870 | 6,600 | 6,630 | -130 | -1.9% | 9,900 |
| 2025/02/26 | 6,450 | 6,760 | 6,400 | 6,760 | +300 | +4.6% | 21,300 |
| 2025/02/25 | 6,990 | 7,050 | 6,400 | 6,460 | -590 | -8.4% | 24,600 |
| 2025/02/21 | 6,810 | 7,190 | 6,810 | 7,050 | +250 | +3.7% | 10,600 |
| 2025/02/20 | 7,000 | 7,040 | 6,700 | 6,800 | -200 | -2.9% | 8,700 |
| 2025/02/19 | 6,900 | 7,000 | 6,800 | 7,000 | +120 | +1.7% | 8,500 |
| 2025/02/18 | 6,810 | 7,020 | 6,620 | 6,880 | -30 | -0.4% | 10,000 |
| 2025/02/17 | 7,100 | 7,100 | 6,840 | 6,910 | -260 | -3.6% | 7,200 |
| 2025/02/14 | 7,340 | 7,590 | 7,150 | 7,170 | -230 | -3.1% | 20,900 |
| 2025/02/13 | 7,160 | 7,470 | 7,150 | 7,400 | +160 | +2.2% | 12,600 |
| 2025/02/12 | 7,010 | 7,260 | 6,770 | 7,240 | +150 | +2.1% | 19,500 |
| 2025/02/10 | 7,160 | 7,350 | 7,010 | 7,090 | +170 | +2.5% | 25,900 |
| 2025/02/07 | 6,870 | 6,920 | 6,710 | 6,920 | +150 | +2.2% | 12,500 |
| 2025/02/06 | 7,040 | 7,040 | 6,550 | 6,770 | -90 | -1.3% | 19,800 |
| 2025/02/05 | 6,820 | 6,910 | 6,420 | 6,860 | -130 | -1.9% | 29,200 |
| 2025/02/04 | 6,910 | 7,350 | 6,640 | 6,990 | +380 | +5.7% | 31,000 |
| 2025/02/03 | 6,350 | 6,780 | 6,120 | 6,610 | +790 | +13.6% | 40,200 |
| 2025/01/31 | 5,950 | 6,250 | 5,800 | 5,820 | -180 | -3% | 27,200 |
| 2025/01/30 | 5,860 | 6,050 | 5,850 | 6,000 | +140 | +2.4% | 16,100 |
| 2025/01/29 | 6,060 | 6,060 | 5,820 | 5,860 | -320 | -5.2% | 16,300 |
| 2025/01/28 | 5,870 | 6,210 | 5,760 | 6,180 | +210 | +3.5% | 20,600 |
| 2025/01/27 | 5,780 | 6,000 | 5,600 | 5,970 | -10 | -0.2% | 19,100 |
| 2025/01/24 | 5,610 | 5,990 | 5,610 | 5,980 | +380 | +6.8% | 21,500 |
| 2025/01/23 | 5,600 | 5,620 | 5,430 | 5,600 | ±0 | ±0% | 11,000 |
| 2025/01/22 | 5,380 | 5,650 | 5,370 | 5,600 | +160 | +2.9% | 10,500 |
1～
50
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「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 | 629,000円 | +14.7% | +30.7% | 2.54% | 12.53倍 | 2.28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 |
| ＮＳＷ | 271,300円 | +3.4% | +1.9% | 3.13% | 9.68倍 | 1.18倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ＣＡＣＨＤ | 195,700円 | +11.4% | +4.1% | 5.11% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| プレイド | 98,400円 | +23.5% | +117.4% | 0.00% | 100.00倍 | 12.74倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ギフティ | 133,500円 | +49.7% | +38.8% | 0.97% | 39.57倍 | 5.18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
