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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 3,855 | 3,885 | 3,700 | 3,745 | -90 | -2.3% | 9,800 |
| 2024/03/05 | 3,775 | 3,835 | 3,775 | 3,835 | +60 | +1.6% | 1,500 |
| 2024/03/04 | 3,765 | 3,830 | 3,765 | 3,775 | -60 | -1.6% | 2,500 |
| 2024/03/01 | 3,770 | 3,835 | 3,765 | 3,835 | +15 | +0.4% | 1,300 |
| 2024/02/29 | 3,800 | 3,820 | 3,740 | 3,820 | +15 | +0.4% | 3,300 |
| 2024/02/28 | 3,825 | 3,830 | 3,800 | 3,805 | -20 | -0.5% | 900 |
| 2024/02/27 | 3,845 | 3,845 | 3,780 | 3,825 | -5 | -0.1% | 1,200 |
| 2024/02/26 | 3,775 | 3,830 | 3,760 | 3,830 | +35 | +0.9% | 1,300 |
| 2024/02/22 | 3,780 | 3,860 | 3,780 | 3,795 | -55 | -1.4% | 2,400 |
| 2024/02/21 | 3,790 | 3,850 | 3,790 | 3,850 | +35 | +0.9% | 1,300 |
| 2024/02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -50 | -1.3% | 1,100 |
| 2024/02/19 | 3,930 | 3,930 | 3,805 | 3,865 | +15 | +0.4% | 3,200 |
| 2024/02/16 | 3,825 | 3,925 | 3,825 | 3,850 | +45 | +1.2% | 6,000 |
| 2024/02/15 | 3,760 | 3,880 | 3,720 | 3,805 | +90 | +2.4% | 4,800 |
| 2024/02/14 | 3,745 | 3,795 | 3,700 | 3,715 | -55 | -1.5% | 1,700 |
| 2024/02/13 | 3,665 | 3,780 | 3,620 | 3,770 | +65 | +1.8% | 3,500 |
| 2024/02/09 | 3,705 | 3,770 | 3,705 | 3,705 | -35 | -0.9% | 1,500 |
| 2024/02/08 | 3,775 | 3,775 | 3,720 | 3,740 | -25 | -0.7% | 4,300 |
| 2024/02/07 | 3,830 | 3,830 | 3,745 | 3,765 | -85 | -2.2% | 3,400 |
| 2024/02/06 | 3,735 | 3,855 | 3,710 | 3,850 | +115 | +3.1% | 5,100 |
| 2024/02/05 | 3,805 | 3,820 | 3,675 | 3,735 | -140 | -3.6% | 11,400 |
| 2024/02/02 | 3,975 | 3,975 | 3,770 | 3,875 | -20 | -0.5% | 10,500 |
| 2024/02/01 | 3,980 | 3,990 | 3,720 | 3,895 | +525 | +15.6% | 42,900 |
| 2024/01/31 | 3,300 | 3,395 | 3,220 | 3,370 | +70 | +2.1% | 6,600 |
| 2024/01/30 | 3,230 | 3,300 | 3,230 | 3,300 | +75 | +2.3% | 2,600 |
| 2024/01/29 | 3,245 | 3,255 | 3,215 | 3,225 | -20 | -0.6% | 1,200 |
| 2024/01/26 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 600 |
| 2024/01/25 | 3,300 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 3,200 |
| 2024/01/24 | 3,300 | 3,300 | 3,265 | 3,300 | -10 | -0.3% | 1,200 |
| 2024/01/23 | 3,290 | 3,310 | 3,290 | 3,310 | +5 | +0.2% | 1,100 |
| 2024/01/22 | 3,320 | 3,325 | 3,295 | 3,305 | +90 | +2.8% | 600 |
| 2024/01/19 | 3,170 | 3,235 | 3,170 | 3,215 | +60 | +1.9% | 2,100 |
| 2024/01/18 | 3,315 | 3,315 | 3,150 | 3,155 | -160 | -4.8% | 3,600 |
| 2024/01/17 | 3,330 | 3,330 | 3,285 | 3,315 | -30 | -0.9% | 1,700 |
| 2024/01/16 | 3,330 | 3,380 | 3,315 | 3,345 | -10 | -0.3% | 1,300 |
| 2024/01/15 | 3,380 | 3,410 | 3,270 | 3,355 | -25 | -0.7% | 3,400 |
| 2024/01/12 | 3,380 | 3,450 | 3,380 | 3,380 | -70 | -2% | 1,100 |
| 2024/01/11 | 3,315 | 3,470 | 3,235 | 3,450 | +65 | +1.9% | 5,600 |
| 2024/01/10 | 3,680 | 3,680 | 3,270 | 3,385 | +55 | +1.7% | 17,200 |
| 2024/01/09 | 3,310 | 3,395 | 3,135 | 3,330 | +350 | +11.7% | 26,800 |
| 2024/01/05 | 2,940 | 3,000 | 2,872 | 2,980 | +190 | +6.8% | 12,700 |
| 2024/01/04 | 2,819 | 2,840 | 2,790 | 2,790 | ±0 | ±0% | 2,400 |
| 2023/12/29 | 2,808 | 2,808 | 2,759 | 2,790 | -11 | -0.4% | 1,000 |
| 2023/12/28 | 2,758 | 2,840 | 2,758 | 2,801 | - | - | 1,300 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 2,828 | 2,828 | 2,800 | 2,800 | -30 | -1.1% | 900 |
| 2023/12/25 | 2,820 | 2,830 | 2,770 | 2,830 | +25 | +0.9% | 3,000 |
| 2023/12/22 | 2,788 | 2,805 | 2,788 | 2,805 | +26 | +0.9% | 600 |
| 2023/12/21 | 2,775 | 2,779 | 2,755 | 2,779 | -22 | -0.8% | 1,000 |
| 2023/12/20 | 2,800 | 2,846 | 2,787 | 2,801 | +30 | +1.1% | 1,700 |
51～
100
件表示中 / 3459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 | 362,000円 | +5.2% | +2.9% | 3.45% | 9.04倍 | 1.38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 |
| サイバセキュリ | 245,600円 | +24.2% | +16.3% | 0.00% | 50.00倍 | 12.53倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| セック | 452,000円 | +7.8% | +6.7% | 1.99% | 20.12倍 | 2.75倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ＩＧポート | 446,500円 | +3.9% | +25.3% | 1.23% | 19.92倍 | 3.20倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 構造計画 | 410,000円 | +8.6% | +17.6% | 3.41% | 12.89倍 | 2.49倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
