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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
