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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,430 | 5,500 | 5,260 | 5,440 | +10 | +0.2% | 8,800 |
| 2025/01/20 | 5,340 | 5,430 | 5,310 | 5,430 | +90 | +1.7% | 5,600 |
| 2025/01/17 | 5,360 | 5,360 | 5,110 | 5,340 | +30 | +0.6% | 11,300 |
| 2025/01/16 | 5,560 | 5,560 | 5,290 | 5,310 | -250 | -4.5% | 5,500 |
| 2025/01/15 | 5,370 | 5,560 | 5,250 | 5,560 | +190 | +3.5% | 5,400 |
| 2025/01/14 | 5,550 | 5,690 | 5,320 | 5,370 | -80 | -1.5% | 9,400 |
| 2025/01/10 | 5,120 | 5,740 | 5,080 | 5,450 | +300 | +5.8% | 14,700 |
| 2025/01/09 | 5,070 | 5,150 | 5,050 | 5,150 | +100 | +2% | 1,500 |
| 2025/01/08 | 5,130 | 5,130 | 5,010 | 5,050 | -80 | -1.6% | 1,000 |
| 2025/01/07 | 5,220 | 5,220 | 5,100 | 5,130 | -140 | -2.7% | 2,100 |
| 2025/01/06 | 5,130 | 5,270 | 5,130 | 5,270 | +150 | +2.9% | 1,400 |
| 2024/12/30 | 5,100 | 5,120 | 5,050 | 5,120 | ±0 | ±0% | 1,700 |
| 2024/12/27 | 5,170 | 5,180 | 5,070 | 5,120 | +50 | +1% | 900 |
| 2024/12/26 | 4,965 | 5,180 | 4,910 | 5,070 | +130 | +2.6% | 4,300 |
| 2024/12/25 | 5,050 | 5,050 | 4,900 | 4,940 | -70 | -1.4% | 4,800 |
| 2024/12/24 | 5,060 | 5,090 | 5,000 | 5,010 | -50 | -1% | 2,000 |
| 2024/12/23 | 5,050 | 5,090 | 4,945 | 5,060 | -10 | -0.2% | 4,300 |
| 2024/12/20 | 5,210 | 5,210 | 5,050 | 5,070 | -150 | -2.9% | 4,200 |
| 2024/12/19 | 5,170 | 5,340 | 5,160 | 5,220 | -20 | -0.4% | 7,000 |
| 2024/12/18 | 5,120 | 5,310 | 5,110 | 5,240 | +150 | +2.9% | 6,100 |
| 2024/12/17 | 5,230 | 5,280 | 5,080 | 5,090 | -10 | -0.2% | 11,100 |
| 2024/12/16 | 5,360 | 5,360 | 5,060 | 5,100 | +40 | +0.8% | 14,700 |
| 2024/12/13 | 4,885 | 5,090 | 4,825 | 5,060 | +245 | +5.1% | 14,500 |
| 2024/12/12 | 4,885 | 4,895 | 4,755 | 4,815 | -75 | -1.5% | 3,900 |
| 2024/12/11 | 4,735 | 4,890 | 4,735 | 4,890 | +155 | +3.3% | 14,000 |
| 2024/12/10 | 4,690 | 4,735 | 4,670 | 4,735 | +75 | +1.6% | 1,800 |
| 2024/12/09 | 4,720 | 4,720 | 4,640 | 4,660 | -40 | -0.9% | 2,300 |
| 2024/12/06 | 4,530 | 4,705 | 4,530 | 4,700 | +180 | +4% | 5,800 |
| 2024/12/05 | 4,565 | 4,565 | 4,500 | 4,520 | -15 | -0.3% | 1,800 |
| 2024/12/04 | 4,545 | 4,570 | 4,505 | 4,535 | -10 | -0.2% | 2,500 |
| 2024/12/03 | 4,655 | 4,655 | 4,500 | 4,545 | -80 | -1.7% | 6,000 |
| 2024/12/02 | 4,545 | 4,625 | 4,495 | 4,625 | +95 | +2.1% | 3,600 |
| 2024/11/29 | 4,635 | 4,635 | 4,465 | 4,530 | -70 | -1.5% | 4,500 |
| 2024/11/28 | 4,535 | 4,600 | 4,500 | 4,600 | +65 | +1.4% | 1,600 |
| 2024/11/27 | 4,630 | 4,630 | 4,370 | 4,535 | -80 | -1.7% | 6,200 |
| 2024/11/26 | 4,745 | 4,745 | 4,350 | 4,615 | -145 | -3% | 8,200 |
| 2024/11/25 | 4,690 | 4,890 | 4,690 | 4,760 | +165 | +3.6% | 8,000 |
| 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 |
51～
100
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
