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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,540 | 4,595 | 4,500 | 4,595 | +65 | +1.4% | 5,000 |
| 2024/11/21 | 4,490 | 4,530 | 4,490 | 4,530 | +50 | +1.1% | 1,300 |
| 2024/11/20 | 4,435 | 4,495 | 4,385 | 4,480 | +30 | +0.7% | 5,400 |
| 2024/11/19 | 4,570 | 4,570 | 4,425 | 4,450 | -70 | -1.5% | 3,000 |
| 2024/11/18 | 4,445 | 4,555 | 4,360 | 4,520 | +90 | +2% | 4,500 |
| 2024/11/15 | 4,390 | 4,500 | 4,365 | 4,430 | +80 | +1.8% | 3,900 |
| 2024/11/14 | 4,350 | 4,380 | 4,320 | 4,350 | +45 | +1% | 1,800 |
| 2024/11/13 | 4,400 | 4,400 | 4,305 | 4,305 | -35 | -0.8% | 1,100 |
| 2024/11/12 | 4,265 | 4,340 | 4,260 | 4,340 | +60 | +1.4% | 3,200 |
| 2024/11/11 | 4,300 | 4,300 | 4,250 | 4,280 | +60 | +1.4% | 2,500 |
| 2024/11/08 | 4,210 | 4,250 | 4,210 | 4,220 | ±0 | ±0% | 2,000 |
| 2024/11/07 | 4,215 | 4,295 | 4,150 | 4,220 | +5 | +0.1% | 5,100 |
| 2024/11/06 | 4,150 | 4,300 | 4,120 | 4,215 | +75 | +1.8% | 7,800 |
| 2024/11/05 | 4,025 | 4,140 | 4,020 | 4,140 | +155 | +3.9% | 7,900 |
| 2024/11/01 | 4,000 | 4,055 | 3,885 | 3,985 | +50 | +1.3% | 20,500 |
| 2024/10/31 | 3,900 | 3,950 | 3,885 | 3,935 | +35 | +0.9% | 6,500 |
| 2024/10/30 | 3,885 | 3,940 | 3,880 | 3,900 | +20 | +0.5% | 3,100 |
| 2024/10/29 | 3,900 | 3,900 | 3,880 | 3,880 | -20 | -0.5% | 600 |
| 2024/10/28 | 3,815 | 3,900 | 3,815 | 3,900 | +70 | +1.8% | 800 |
| 2024/10/25 | 3,875 | 3,880 | 3,810 | 3,830 | -65 | -1.7% | 2,200 |
| 2024/10/24 | 3,830 | 3,895 | 3,800 | 3,895 | +65 | +1.7% | 1,000 |
| 2024/10/23 | 3,870 | 3,875 | 3,830 | 3,830 | -40 | -1% | 1,400 |
| 2024/10/22 | 3,920 | 3,920 | 3,870 | 3,870 | -50 | -1.3% | 600 |
| 2024/10/21 | 3,875 | 3,920 | 3,875 | 3,920 | +30 | +0.8% | 2,100 |
| 2024/10/18 | 3,920 | 3,920 | 3,850 | 3,890 | -30 | -0.8% | 1,700 |
| 2024/10/17 | 3,920 | 3,920 | 3,920 | 3,920 | +20 | +0.5% | 100 |
| 2024/10/16 | 3,870 | 3,900 | 3,870 | 3,900 | +30 | +0.8% | 1,100 |
| 2024/10/15 | 3,845 | 3,875 | 3,845 | 3,870 | -35 | -0.9% | 9,400 |
| 2024/10/11 | 3,900 | 3,955 | 3,900 | 3,905 | - | - | 3,000 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 3,945 | 3,945 | 3,890 | 3,900 | +15 | +0.4% | 1,200 |
| 2024/10/08 | 3,905 | 3,905 | 3,865 | 3,885 | -35 | -0.9% | 1,600 |
| 2024/10/07 | 3,960 | 3,960 | 3,910 | 3,920 | -10 | -0.3% | 3,900 |
| 2024/10/04 | 3,945 | 3,960 | 3,930 | 3,930 | -15 | -0.4% | 2,200 |
| 2024/10/03 | 3,940 | 3,945 | 3,940 | 3,945 | +15 | +0.4% | 400 |
| 2024/10/02 | 3,965 | 3,965 | 3,930 | 3,930 | -50 | -1.3% | 1,300 |
| 2024/10/01 | 3,950 | 4,015 | 3,945 | 3,980 | +75 | +1.9% | 3,600 |
| 2024/09/30 | 3,895 | 3,950 | 3,895 | 3,905 | -60 | -1.5% | 900 |
| 2024/09/27 | 3,910 | 3,995 | 3,910 | 3,965 | +5 | +0.1% | 5,200 |
| 2024/09/26 | 3,950 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 2,600 |
| 2024/09/25 | 3,980 | 3,980 | 3,950 | 3,950 | -30 | -0.8% | 2,800 |
| 2024/09/24 | 3,955 | 3,980 | 3,950 | 3,980 | +80 | +2.1% | 1,300 |
| 2024/09/20 | 3,935 | 3,940 | 3,895 | 3,900 | ±0 | ±0% | 2,200 |
| 2024/09/19 | 3,925 | 3,950 | 3,870 | 3,900 | -5 | -0.1% | 3,400 |
| 2024/09/18 | 3,890 | 3,910 | 3,875 | 3,905 | +35 | +0.9% | 2,800 |
| 2024/09/17 | 3,830 | 3,880 | 3,830 | 3,870 | -30 | -0.8% | 3,200 |
| 2024/09/13 | 3,870 | 3,900 | 3,840 | 3,900 | +20 | +0.5% | 800 |
| 2024/09/12 | 3,885 | 3,885 | 3,880 | 3,880 | +20 | +0.5% | 300 |
| 2024/09/11 | 3,860 | 3,890 | 3,860 | 3,860 | ±0 | ±0% | 800 |
| 2024/09/10 | 3,900 | 3,900 | 3,860 | 3,860 | -40 | -1% | 1,600 |
1～
50
件表示中 / 3586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 | 459,500円 | +7.9% | +11.2% | 2.94% | 10.85倍 | 1.67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 |
| 東邦システム | 144,800円 | +9.3% | +8.0% | 2.76% | 22.32倍 | 2.73倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.77倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＩＤＨＤ | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
