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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 6,080 | 6,080 | 6,080 | 6,080 | -30 | -0.5% | 100 |
| 2018/05/07 | 6,100 | 6,110 | 6,090 | 6,110 | -30 | -0.5% | 1,000 |
| 2018/05/02 | 6,160 | 6,160 | 6,110 | 6,140 | - | - | 1,000 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 6,070 | 6,080 | 6,070 | 6,080 | ±0 | ±0% | 300 |
| 2018/04/26 | 6,050 | 6,080 | 6,050 | 6,080 | +30 | +0.5% | 3,200 |
| 2018/04/25 | 6,050 | 6,050 | 6,040 | 6,050 | -40 | -0.7% | 3,700 |
| 2018/04/24 | 6,080 | 6,090 | 6,080 | 6,090 | +20 | +0.3% | 200 |
| 2018/04/23 | 6,050 | 6,070 | 6,050 | 6,070 | +20 | +0.3% | 400 |
| 2018/04/20 | 6,040 | 6,060 | 6,040 | 6,050 | +30 | +0.5% | 600 |
| 2018/04/19 | 6,020 | 6,020 | 6,020 | 6,020 | -30 | -0.5% | 100 |
| 2018/04/18 | 6,090 | 6,130 | 6,050 | 6,050 | +20 | +0.3% | 400 |
| 2018/04/17 | 6,050 | 6,050 | 6,000 | 6,030 | -110 | -1.8% | 1,800 |
| 2018/04/16 | 6,070 | 6,140 | 6,070 | 6,140 | +90 | +1.5% | 200 |
1551～
1600
件表示中 / 3572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 | 398,500円 | +7.9% | +11.2% | 3.39% | 9.41倍 | 1.45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 |
| カナミックＮ | 53,500円 | +36.2% | +26.5% | 1.21% | 25.39倍 | 7.53倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| アイネット | 157,300円 | +7.0% | +9.9% | 3.56% | 9.14倍 | 1.29倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ネオジャパン | 179,300円 | +6.4% | +17.7% | 1.56% | 22.84倍 | 4.41倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。システム開発・保守も行う |
| ソリトン | 126,800円 | +4.9% | 0.0% | 4.10% | 12.12倍 | 2.07倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
