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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,690 | 6,690 | 6,390 | 6,390 | -200 | -3% | 400 |
| 2018/07/17 | 6,590 | 6,600 | 6,590 | 6,590 | +100 | +1.5% | 900 |
| 2018/07/13 | 6,420 | 6,490 | 6,400 | 6,490 | +140 | +2.2% | 1,000 |
| 2018/07/12 | 6,300 | 6,420 | 6,300 | 6,350 | +140 | +2.3% | 1,900 |
| 2018/07/11 | 6,400 | 6,410 | 6,180 | 6,210 | -290 | -4.5% | 1,200 |
| 2018/07/10 | 6,500 | 6,500 | 6,500 | 6,500 | -100 | -1.5% | 500 |
| 2018/07/09 | 6,650 | 6,650 | 6,450 | 6,600 | +50 | +0.8% | 1,000 |
| 2018/07/06 | 6,510 | 6,590 | 6,510 | 6,550 | +90 | +1.4% | 600 |
| 2018/07/05 | 6,880 | 6,880 | 6,450 | 6,460 | -720 | -10% | 1,600 |
| 2018/07/04 | 7,590 | 7,590 | 7,100 | 7,180 | -110 | -1.5% | 1,900 |
| 2018/07/03 | 7,280 | 7,300 | 7,280 | 7,290 | +90 | +1.3% | 1,500 |
| 2018/07/02 | 7,020 | 7,310 | 7,020 | 7,200 | +250 | +3.6% | 1,500 |
| 2018/06/29 | 6,910 | 6,950 | 6,910 | 6,950 | +10 | +0.1% | 300 |
| 2018/06/28 | 7,170 | 7,170 | 6,900 | 6,940 | -60 | -0.9% | 1,100 |
| 2018/06/27 | 6,940 | 7,000 | 6,940 | 7,000 | +100 | +1.4% | 600 |
| 2018/06/26 | 6,880 | 6,900 | 6,880 | 6,900 | +20 | +0.3% | 400 |
| 2018/06/25 | 6,950 | 6,950 | 6,850 | 6,880 | +170 | +2.5% | 1,400 |
| 2018/06/22 | 6,700 | 6,710 | 6,700 | 6,710 | +10 | +0.1% | 300 |
| 2018/06/21 | 6,700 | 6,700 | 6,600 | 6,700 | +100 | +1.5% | 700 |
| 2018/06/20 | 6,700 | 6,700 | 6,440 | 6,600 | -90 | -1.3% | 1,300 |
| 2018/06/19 | 6,500 | 6,690 | 6,500 | 6,690 | +230 | +3.6% | 2,400 |
| 2018/06/18 | 6,460 | 6,490 | 6,340 | 6,460 | +200 | +3.2% | 2,500 |
| 2018/06/15 | 6,250 | 6,350 | 6,250 | 6,260 | +100 | +1.6% | 1,100 |
| 2018/06/14 | 6,160 | 6,230 | 6,160 | 6,160 | - | - | 600 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 6,180 | 6,180 | 6,150 | 6,150 | - | - | 400 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 6,150 | 6,150 | 6,150 | 6,150 | -100 | -1.6% | 1,000 |
| 2018/06/07 | 6,230 | 6,250 | 6,230 | 6,250 | +90 | +1.5% | 600 |
| 2018/06/06 | 6,160 | 6,160 | 6,160 | 6,160 | - | - | 100 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 6,120 | 6,120 | 6,120 | 6,120 | +20 | +0.3% | 200 |
| 2018/06/01 | 6,200 | 6,200 | 6,080 | 6,100 | ±0 | ±0% | 1,500 |
| 2018/05/31 | 6,120 | 6,120 | 6,100 | 6,100 | +50 | +0.8% | 300 |
| 2018/05/30 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 2,200 |
| 2018/05/29 | 6,080 | 6,080 | 6,020 | 6,050 | -30 | -0.5% | 2,900 |
| 2018/05/28 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 100 |
| 2018/05/25 | 6,070 | 6,160 | 6,050 | 6,080 | -90 | -1.5% | 2,900 |
| 2018/05/24 | 6,130 | 6,170 | 6,130 | 6,170 | -10 | -0.2% | 1,300 |
| 2018/05/23 | 6,250 | 6,250 | 6,150 | 6,180 | -20 | -0.3% | 600 |
| 2018/05/22 | 6,220 | 6,250 | 6,200 | 6,200 | +80 | +1.3% | 700 |
| 2018/05/21 | 6,110 | 6,190 | 6,070 | 6,120 | -20 | -0.3% | 1,100 |
| 2018/05/18 | 6,140 | 6,140 | 6,090 | 6,140 | ±0 | ±0% | 1,100 |
| 2018/05/17 | 6,150 | 6,150 | 6,140 | 6,140 | - | - | 400 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 6,080 | 6,080 | 6,050 | 6,050 | -40 | -0.7% | 4,800 |
| 2018/05/14 | 6,200 | 6,200 | 6,090 | 6,090 | -10 | -0.2% | 500 |
| 2018/05/11 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 800 |
| 2018/05/10 | 6,190 | 6,190 | 6,050 | 6,100 | ±0 | ±0% | 3,100 |
| 2018/05/09 | 6,050 | 6,250 | 6,040 | 6,100 | +20 | +0.3% | 8,800 |
1551～
1600
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
