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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,800 | 5,810 | 5,800 | 5,810 | +10 | +0.2% | 500 |
| 2018/02/20 | 5,850 | 5,850 | 5,750 | 5,800 | +100 | +1.8% | 700 |
| 2018/02/19 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2018/02/16 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2018/02/15 | 5,600 | 5,700 | 5,600 | 5,700 | +100 | +1.8% | 1,700 |
| 2018/02/14 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 300 |
| 2018/02/13 | 5,600 | 5,620 | 5,600 | 5,600 | +60 | +1.1% | 1,500 |
| 2018/02/09 | 5,830 | 5,840 | 5,530 | 5,540 | -280 | -4.8% | 2,000 |
| 2018/02/08 | 6,010 | 6,020 | 5,820 | 5,820 | -200 | -3.3% | 1,900 |
| 2018/02/07 | 5,900 | 6,020 | 5,900 | 6,020 | +220 | +3.8% | 1,500 |
| 2018/02/06 | 5,710 | 5,800 | 5,540 | 5,800 | -10 | -0.2% | 3,300 |
| 2018/02/05 | 5,730 | 5,810 | 5,730 | 5,810 | -90 | -1.5% | 1,400 |
| 2018/02/02 | 5,930 | 5,930 | 5,900 | 5,900 | +170 | +3% | 800 |
| 2018/02/01 | 5,850 | 5,850 | 5,730 | 5,730 | -140 | -2.4% | 800 |
| 2018/01/31 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 100 |
| 2018/01/30 | 5,950 | 5,950 | 5,830 | 5,860 | -90 | -1.5% | 1,000 |
| 2018/01/29 | 5,900 | 5,950 | 5,900 | 5,950 | +80 | +1.4% | 700 |
| 2018/01/26 | 5,990 | 5,990 | 5,870 | 5,870 | -40 | -0.7% | 1,700 |
| 2018/01/25 | 5,880 | 5,940 | 5,880 | 5,910 | +110 | +1.9% | 2,100 |
| 2018/01/24 | 5,790 | 5,810 | 5,790 | 5,800 | - | - | 700 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 5,800 | 5,800 | 5,780 | 5,780 | +80 | +1.4% | 800 |
| 2018/01/19 | 5,700 | 5,700 | 5,700 | 5,700 | -70 | -1.2% | 100 |
| 2018/01/18 | 5,700 | 5,850 | 5,700 | 5,770 | +70 | +1.2% | 1,400 |
| 2018/01/17 | 5,740 | 5,740 | 5,700 | 5,700 | -40 | -0.7% | 1,200 |
| 2018/01/16 | 5,640 | 5,750 | 5,550 | 5,740 | ±0 | ±0% | 2,600 |
| 2018/01/15 | 5,740 | 5,750 | 5,730 | 5,740 | -40 | -0.7% | 1,400 |
| 2018/01/12 | 5,620 | 5,780 | 5,600 | 5,780 | +90 | +1.6% | 2,300 |
| 2018/01/11 | 5,670 | 5,690 | 5,640 | 5,690 | +20 | +0.4% | 800 |
| 2018/01/10 | 5,670 | 5,670 | 5,670 | 5,670 | -30 | -0.5% | 100 |
| 2018/01/09 | 5,650 | 5,700 | 5,650 | 5,700 | +10 | +0.2% | 1,000 |
| 2018/01/05 | 5,690 | 5,720 | 5,690 | 5,690 | +40 | +0.7% | 1,000 |
| 2018/01/04 | 5,650 | 5,650 | 5,650 | 5,650 | ±0 | ±0% | 100 |
| 2017/12/29 | 5,660 | 5,660 | 5,650 | 5,650 | -10 | -0.2% | 400 |
| 2017/12/28 | 5,660 | 5,660 | 5,660 | 5,660 | +40 | +0.7% | 200 |
| 2017/12/27 | 5,640 | 5,660 | 5,620 | 5,620 | -30 | -0.5% | 1,500 |
| 2017/12/26 | 5,630 | 5,650 | 5,630 | 5,650 | +10 | +0.2% | 500 |
| 2017/12/25 | 5,600 | 5,640 | 5,600 | 5,640 | -60 | -1.1% | 1,300 |
| 2017/12/22 | 5,550 | 5,720 | 5,550 | 5,700 | +180 | +3.3% | 1,800 |
| 2017/12/21 | 5,550 | 5,550 | 5,510 | 5,520 | +20 | +0.4% | 700 |
| 2017/12/20 | 5,420 | 5,530 | 5,420 | 5,500 | +80 | +1.5% | 1,600 |
| 2017/12/19 | 5,400 | 5,420 | 5,400 | 5,420 | +20 | +0.4% | 800 |
| 2017/12/18 | 5,350 | 5,400 | 5,300 | 5,400 | +150 | +2.9% | 4,100 |
| 2017/12/15 | 5,250 | 5,250 | 5,250 | 5,250 | - | - | 200 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 5,240 | 5,240 | 5,240 | 5,240 | -40 | -0.8% | 100 |
| 2017/12/12 | 5,280 | 5,280 | 5,280 | 5,280 | -40 | -0.8% | 200 |
| 2017/12/11 | 5,170 | 5,320 | 5,170 | 5,320 | +130 | +2.5% | 1,100 |
| 2017/12/08 | 5,190 | 5,190 | 5,190 | 5,190 | +10 | +0.2% | 100 |
| 2017/12/07 | 5,170 | 5,180 | 5,170 | 5,180 | ±0 | ±0% | 700 |
1651～
1700
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
