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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 6,050 | 6,050 | 6,050 | 6,050 | +10 | +0.2% | 100 |
| 2018/04/12 | 6,120 | 6,120 | 6,020 | 6,040 | -60 | -1% | 2,800 |
| 2018/04/11 | 6,110 | 6,110 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2018/04/10 | 6,100 | 6,100 | 6,100 | 6,100 | -70 | -1.1% | 100 |
| 2018/04/09 | 6,050 | 6,170 | 6,050 | 6,170 | +110 | +1.8% | 1,500 |
| 2018/04/06 | 5,980 | 6,060 | 5,980 | 6,060 | +80 | +1.3% | 2,100 |
| 2018/04/05 | 5,980 | 5,980 | 5,980 | 5,980 | +10 | +0.2% | 400 |
| 2018/04/04 | 5,970 | 5,970 | 5,970 | 5,970 | ±0 | ±0% | 300 |
| 2018/04/03 | 5,980 | 5,980 | 5,920 | 5,970 | +10 | +0.2% | 300 |
| 2018/04/02 | 5,950 | 5,960 | 5,950 | 5,960 | +50 | +0.8% | 800 |
| 2018/03/30 | 5,910 | 5,910 | 5,910 | 5,910 | +10 | +0.2% | 100 |
| 2018/03/29 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 300 |
| 2018/03/28 | 5,920 | 5,920 | 5,900 | 5,900 | -50 | -0.8% | 800 |
| 2018/03/27 | 5,950 | 5,950 | 5,950 | 5,950 | -40 | -0.7% | 200 |
| 2018/03/26 | 5,920 | 5,990 | 5,900 | 5,990 | +40 | +0.7% | 700 |
| 2018/03/23 | 5,950 | 5,950 | 5,780 | 5,950 | +30 | +0.5% | 2,800 |
| 2018/03/22 | 5,890 | 5,920 | 5,890 | 5,920 | +30 | +0.5% | 500 |
| 2018/03/20 | 5,890 | 5,890 | 5,890 | 5,890 | ±0 | ±0% | 300 |
| 2018/03/19 | 5,900 | 5,900 | 5,890 | 5,890 | - | - | 1,100 |
| 2018/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/15 | 5,950 | 5,950 | 5,900 | 5,900 | -50 | -0.8% | 300 |
| 2018/03/14 | 5,990 | 5,990 | 5,850 | 5,950 | +80 | +1.4% | 1,400 |
| 2018/03/13 | 5,900 | 5,910 | 5,850 | 5,870 | -120 | -2% | 1,800 |
| 2018/03/12 | 5,990 | 6,000 | 5,990 | 5,990 | +40 | +0.7% | 600 |
| 2018/03/09 | 5,800 | 5,950 | 5,800 | 5,950 | - | - | 1,700 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 5,890 | 5,890 | 5,840 | 5,840 | -110 | -1.8% | 1,200 |
| 2018/03/06 | 5,950 | 5,950 | 5,950 | 5,950 | +60 | +1% | 1,000 |
| 2018/03/05 | 5,890 | 5,890 | 5,890 | 5,890 | ±0 | ±0% | 300 |
| 2018/03/02 | 5,910 | 5,950 | 5,840 | 5,890 | -10 | -0.2% | 3,400 |
| 2018/03/01 | 6,000 | 6,000 | 5,900 | 5,900 | ±0 | ±0% | 800 |
| 2018/02/28 | 5,950 | 5,950 | 5,900 | 5,900 | -50 | -0.8% | 400 |
| 2018/02/27 | 5,970 | 6,000 | 5,950 | 5,950 | - | - | 400 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 5,980 | 5,980 | 5,910 | 5,910 | - | - | 600 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
