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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,710 | 3,855 | 3,710 | 3,805 | +95 | +2.6% | 6,000 |
| 2024/06/26 | 3,695 | 3,720 | 3,670 | 3,710 | +25 | +0.7% | 2,800 |
| 2024/06/25 | 3,690 | 3,690 | 3,665 | 3,685 | -5 | -0.1% | 2,300 |
| 2024/06/24 | 3,680 | 3,700 | 3,680 | 3,690 | +30 | +0.8% | 900 |
| 2024/06/21 | 3,660 | 3,675 | 3,645 | 3,660 | ±0 | ±0% | 1,000 |
| 2024/06/20 | 3,670 | 3,675 | 3,650 | 3,660 | -5 | -0.1% | 1,100 |
| 2024/06/19 | 3,650 | 3,670 | 3,650 | 3,665 | +60 | +1.7% | 2,400 |
| 2024/06/18 | 3,650 | 3,650 | 3,595 | 3,605 | +15 | +0.4% | 2,200 |
| 2024/06/17 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 1,400 |
| 2024/06/14 | 3,585 | 3,610 | 3,585 | 3,610 | +25 | +0.7% | 700 |
| 2024/06/13 | 3,600 | 3,615 | 3,565 | 3,585 | -15 | -0.4% | 1,300 |
| 2024/06/12 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2024/06/11 | 3,560 | 3,600 | 3,555 | 3,600 | +40 | +1.1% | 1,000 |
| 2024/06/10 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 1,100 |
| 2024/06/07 | 3,520 | 3,585 | 3,520 | 3,550 | -30 | -0.8% | 1,500 |
| 2024/06/06 | 3,535 | 3,580 | 3,535 | 3,580 | +15 | +0.4% | 700 |
| 2024/06/05 | 3,580 | 3,580 | 3,555 | 3,565 | -25 | -0.7% | 300 |
| 2024/06/04 | 3,565 | 3,590 | 3,535 | 3,590 | +25 | +0.7% | 900 |
| 2024/06/03 | 3,595 | 3,600 | 3,530 | 3,565 | -25 | -0.7% | 1,100 |
| 2024/05/31 | 3,530 | 3,590 | 3,530 | 3,590 | +75 | +2.1% | 1,200 |
| 2024/05/30 | 3,570 | 3,570 | 3,505 | 3,515 | -85 | -2.4% | 3,600 |
| 2024/05/29 | 3,615 | 3,630 | 3,600 | 3,600 | -5 | -0.1% | 2,100 |
| 2024/05/28 | 3,600 | 3,605 | 3,600 | 3,605 | -15 | -0.4% | 2,000 |
| 2024/05/27 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3% | 1,100 |
| 2024/05/24 | 3,650 | 3,650 | 3,630 | 3,630 | -25 | -0.7% | 2,400 |
| 2024/05/23 | 3,650 | 3,670 | 3,650 | 3,655 | +15 | +0.4% | 1,600 |
| 2024/05/22 | 3,620 | 3,640 | 3,600 | 3,640 | +20 | +0.6% | 2,600 |
| 2024/05/21 | 3,625 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 1,400 |
| 2024/05/20 | 3,615 | 3,640 | 3,605 | 3,620 | -25 | -0.7% | 2,300 |
| 2024/05/17 | 3,625 | 3,645 | 3,615 | 3,645 | +5 | +0.1% | 1,200 |
| 2024/05/16 | 3,670 | 3,670 | 3,605 | 3,640 | -30 | -0.8% | 1,300 |
| 2024/05/15 | 3,670 | 3,670 | 3,665 | 3,670 | +35 | +1% | 800 |
| 2024/05/14 | 3,625 | 3,635 | 3,605 | 3,635 | +15 | +0.4% | 600 |
| 2024/05/13 | 3,585 | 3,620 | 3,585 | 3,620 | +50 | +1.4% | 3,700 |
| 2024/05/10 | 3,620 | 3,620 | 3,570 | 3,570 | -25 | -0.7% | 2,500 |
| 2024/05/09 | 3,655 | 3,655 | 3,595 | 3,595 | -30 | -0.8% | 2,700 |
| 2024/05/08 | 3,665 | 3,690 | 3,625 | 3,625 | -55 | -1.5% | 1,300 |
| 2024/05/07 | 3,730 | 3,730 | 3,650 | 3,680 | +20 | +0.5% | 3,200 |
| 2024/05/02 | 3,705 | 3,735 | 3,660 | 3,660 | -45 | -1.2% | 2,000 |
| 2024/05/01 | 3,695 | 3,705 | 3,640 | 3,705 | -5 | -0.1% | 2,000 |
| 2024/04/30 | 3,655 | 3,725 | 3,575 | 3,710 | +10 | +0.3% | 12,100 |
| 2024/04/26 | 3,455 | 3,700 | 3,450 | 3,700 | +195 | +5.6% | 7,200 |
| 2024/04/25 | 3,510 | 3,510 | 3,450 | 3,505 | +60 | +1.7% | 4,100 |
| 2024/04/24 | 3,390 | 3,445 | 3,390 | 3,445 | +90 | +2.7% | 2,300 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | +25 | +0.8% | 700 |
| 2024/04/22 | 3,380 | 3,380 | 3,310 | 3,330 | +30 | +0.9% | 500 |
| 2024/04/19 | 3,385 | 3,385 | 3,300 | 3,300 | -60 | -1.8% | 2,600 |
| 2024/04/18 | 3,385 | 3,385 | 3,360 | 3,360 | +30 | +0.9% | 400 |
| 2024/04/17 | 3,340 | 3,395 | 3,325 | 3,330 | -10 | -0.3% | 5,200 |
| 2024/04/16 | 3,415 | 3,415 | 3,300 | 3,340 | -70 | -2.1% | 1,600 |
101～
150
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
