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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,780 | 3,990 | 3,740 | 3,900 | -25 | -0.6% | 6,300 |
| 2024/09/06 | 3,980 | 3,980 | 3,870 | 3,925 | +15 | +0.4% | 1,200 |
| 2024/09/05 | 3,865 | 3,920 | 3,825 | 3,910 | ±0 | ±0% | 2,500 |
| 2024/09/04 | 3,960 | 3,970 | 3,900 | 3,910 | -120 | -3% | 4,300 |
| 2024/09/03 | 4,030 | 4,040 | 4,020 | 4,030 | ±0 | ±0% | 1,600 |
| 2024/09/02 | 4,035 | 4,045 | 4,020 | 4,030 | -5 | -0.1% | 1,400 |
| 2024/08/30 | 3,995 | 4,045 | 3,930 | 4,035 | +55 | +1.4% | 4,000 |
| 2024/08/29 | 4,005 | 4,050 | 3,980 | 3,980 | -25 | -0.6% | 1,200 |
| 2024/08/28 | 4,080 | 4,080 | 3,965 | 4,005 | -10 | -0.2% | 4,400 |
| 2024/08/27 | 3,930 | 4,040 | 3,915 | 4,015 | +155 | +4% | 10,000 |
| 2024/08/26 | 3,850 | 3,860 | 3,840 | 3,860 | -60 | -1.5% | 1,200 |
| 2024/08/23 | 3,885 | 3,920 | 3,885 | 3,920 | +35 | +0.9% | 1,700 |
| 2024/08/22 | 3,930 | 3,930 | 3,885 | 3,885 | +25 | +0.6% | 1,300 |
| 2024/08/21 | 3,870 | 3,900 | 3,850 | 3,860 | -40 | -1% | 3,300 |
| 2024/08/20 | 3,900 | 3,950 | 3,885 | 3,900 | +25 | +0.6% | 1,500 |
| 2024/08/19 | 3,990 | 3,990 | 3,850 | 3,875 | -125 | -3.1% | 4,700 |
| 2024/08/16 | 4,000 | 4,025 | 3,970 | 4,000 | -25 | -0.6% | 4,200 |
| 2024/08/15 | 3,950 | 4,040 | 3,935 | 4,025 | -55 | -1.3% | 3,800 |
| 2024/08/14 | 3,975 | 4,080 | 3,920 | 4,080 | +95 | +2.4% | 3,300 |
| 2024/08/13 | 3,860 | 3,985 | 3,860 | 3,985 | +130 | +3.4% | 3,700 |
| 2024/08/09 | 3,750 | 3,855 | 3,750 | 3,855 | +125 | +3.4% | 2,500 |
| 2024/08/08 | 3,570 | 3,770 | 3,570 | 3,730 | +100 | +2.8% | 2,200 |
| 2024/08/07 | 3,530 | 3,795 | 3,530 | 3,630 | +30 | +0.8% | 5,500 |
| 2024/08/06 | 3,520 | 3,675 | 3,520 | 3,600 | +235 | +7% | 6,400 |
| 2024/08/05 | 3,920 | 3,920 | 3,355 | 3,365 | -640 | -16% | 18,000 |
| 2024/08/02 | 4,050 | 4,135 | 3,930 | 4,005 | -165 | -4% | 15,700 |
| 2024/08/01 | 4,400 | 4,400 | 4,125 | 4,170 | -180 | -4.1% | 15,000 |
| 2024/07/31 | 4,280 | 4,350 | 4,220 | 4,350 | +70 | +1.6% | 5,300 |
| 2024/07/30 | 4,330 | 4,345 | 4,195 | 4,280 | -50 | -1.2% | 5,200 |
| 2024/07/29 | 4,380 | 4,430 | 4,330 | 4,330 | -50 | -1.1% | 3,400 |
| 2024/07/26 | 4,260 | 4,400 | 4,260 | 4,380 | +120 | +2.8% | 5,600 |
| 2024/07/25 | 4,245 | 4,260 | 4,165 | 4,260 | -50 | -1.2% | 5,400 |
| 2024/07/24 | 4,230 | 4,310 | 4,230 | 4,310 | +85 | +2% | 3,300 |
| 2024/07/23 | 4,230 | 4,280 | 4,210 | 4,225 | +30 | +0.7% | 4,000 |
| 2024/07/22 | 4,490 | 4,570 | 4,140 | 4,195 | -225 | -5.1% | 11,600 |
| 2024/07/19 | 4,590 | 4,590 | 4,400 | 4,420 | -135 | -3% | 8,000 |
| 2024/07/18 | 4,535 | 4,570 | 4,505 | 4,555 | -5 | -0.1% | 9,500 |
| 2024/07/17 | 4,690 | 4,700 | 4,500 | 4,560 | -105 | -2.3% | 9,600 |
| 2024/07/16 | 4,650 | 4,700 | 4,575 | 4,665 | +125 | +2.8% | 17,300 |
| 2024/07/12 | 4,515 | 4,585 | 4,345 | 4,540 | +165 | +3.8% | 21,000 |
| 2024/07/11 | 4,630 | 4,690 | 4,365 | 4,375 | +25 | +0.6% | 23,200 |
| 2024/07/10 | 4,575 | 4,580 | 4,315 | 4,350 | -170 | -3.8% | 11,900 |
| 2024/07/09 | 4,800 | 4,850 | 4,410 | 4,520 | -210 | -4.4% | 37,300 |
| 2024/07/08 | 4,195 | 4,730 | 4,130 | 4,730 | +700 | +17.4% | 43,700 |
| 2024/07/05 | 4,190 | 4,205 | 3,960 | 4,030 | -150 | -3.6% | 8,800 |
| 2024/07/04 | 4,230 | 4,270 | 4,170 | 4,180 | -115 | -2.7% | 8,400 |
| 2024/07/03 | 4,110 | 4,360 | 4,110 | 4,295 | +245 | +6% | 13,600 |
| 2024/07/02 | 4,010 | 4,050 | 4,000 | 4,050 | +45 | +1.1% | 3,900 |
| 2024/07/01 | 3,930 | 4,005 | 3,865 | 4,005 | +80 | +2% | 15,100 |
| 2024/06/28 | 3,815 | 3,930 | 3,810 | 3,925 | +120 | +3.2% | 10,200 |
51～
100
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
