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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 1,100 | 1,103 | 1,100 | 1,103 | -15 | -1.3% | 5,000 |
| 2017/07/07 | 1,090 | 1,119 | 1,090 | 1,118 | +28 | +2.6% | 5,000 |
| 2017/07/06 | 1,102 | 1,102 | 1,070 | 1,090 | -22 | -2% | 7,000 |
| 2017/07/05 | 1,117 | 1,147 | 1,112 | 1,112 | -15 | -1.3% | 7,000 |
| 2017/07/04 | 1,137 | 1,139 | 1,127 | 1,127 | ±0 | ±0% | 12,000 |
| 2017/07/03 | 1,141 | 1,145 | 1,116 | 1,127 | +16 | +1.4% | 15,000 |
| 2017/06/30 | 1,111 | 1,111 | 1,111 | 1,111 | -10 | -0.9% | 3,000 |
| 2017/06/29 | 1,125 | 1,125 | 1,116 | 1,121 | -4 | -0.4% | 8,000 |
| 2017/06/28 | 1,161 | 1,161 | 1,125 | 1,125 | -36 | -3.1% | 10,000 |
| 2017/06/27 | 1,160 | 1,167 | 1,151 | 1,161 | +10 | +0.9% | 6,000 |
| 2017/06/26 | 1,148 | 1,151 | 1,145 | 1,151 | +33 | +3% | 5,000 |
| 2017/06/23 | 1,158 | 1,158 | 1,118 | 1,118 | -70 | -5.9% | 16,000 |
| 2017/06/22 | 1,138 | 1,188 | 1,138 | 1,188 | +54 | +4.8% | 18,000 |
| 2017/06/21 | 1,118 | 1,134 | 1,118 | 1,134 | +17 | +1.5% | 7,000 |
| 2017/06/20 | 1,107 | 1,124 | 1,107 | 1,117 | +12 | +1.1% | 9,000 |
| 2017/06/19 | 1,100 | 1,138 | 1,100 | 1,105 | +5 | +0.5% | 9,000 |
| 2017/06/16 | 1,101 | 1,101 | 1,100 | 1,100 | - | - | 11,000 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,105 | 1,109 | 1,105 | 1,105 | +4 | +0.4% | 3,000 |
| 2017/06/13 | 1,101 | 1,101 | 1,101 | 1,101 | +10 | +0.9% | 2,000 |
| 2017/06/12 | 1,080 | 1,091 | 1,080 | 1,091 | +1 | +0.1% | 4,000 |
| 2017/06/09 | 1,100 | 1,100 | 1,090 | 1,090 | -9 | -0.8% | 4,000 |
| 2017/06/08 | 1,052 | 1,099 | 1,052 | 1,099 | +47 | +4.5% | 18,000 |
| 2017/06/07 | 1,053 | 1,057 | 1,052 | 1,052 | -21 | -2% | 10,000 |
| 2017/06/06 | 1,067 | 1,078 | 1,066 | 1,073 | +7 | +0.7% | 6,000 |
| 2017/06/05 | 1,065 | 1,066 | 1,065 | 1,066 | +1 | +0.1% | 3,000 |
| 2017/06/02 | 1,053 | 1,065 | 1,053 | 1,065 | +12 | +1.1% | 7,000 |
| 2017/06/01 | 1,025 | 1,055 | 1,025 | 1,053 | +36 | +3.5% | 9,000 |
| 2017/05/31 | 1,005 | 1,017 | 1,005 | 1,017 | +14 | +1.4% | 8,000 |
| 2017/05/30 | 1,012 | 1,012 | 1,003 | 1,003 | -7 | -0.7% | 4,000 |
| 2017/05/29 | 1,000 | 1,017 | 1,000 | 1,010 | +18 | +1.8% | 9,000 |
| 2017/05/26 | 992 | 997 | 991 | 992 | +2 | +0.2% | 10,000 |
| 2017/05/25 | 980 | 997 | 980 | 990 | ±0 | ±0% | 14,000 |
| 2017/05/24 | 987 | 995 | 985 | 990 | +2 | +0.2% | 19,000 |
| 2017/05/23 | 995 | 1,000 | 984 | 988 | -2 | -0.2% | 9,000 |
| 2017/05/22 | 987 | 990 | 987 | 990 | +9 | +0.9% | 2,000 |
| 2017/05/19 | 982 | 982 | 981 | 981 | +3 | +0.3% | 3,000 |
| 2017/05/18 | 978 | 978 | 978 | 978 | +8 | +0.8% | 4,000 |
| 2017/05/17 | 980 | 980 | 970 | 970 | -1 | -0.1% | 7,000 |
| 2017/05/16 | 971 | 985 | 971 | 971 | -8 | -0.8% | 15,000 |
| 2017/05/15 | 969 | 979 | 969 | 979 | +11 | +1.1% | 2,000 |
| 2017/05/12 | 967 | 970 | 967 | 968 | +3 | +0.3% | 9,000 |
| 2017/05/11 | 967 | 967 | 965 | 965 | -3 | -0.3% | 6,000 |
| 2017/05/10 | 990 | 990 | 968 | 968 | -18 | -1.8% | 18,000 |
| 2017/05/09 | 969 | 1,000 | 969 | 986 | +7 | +0.7% | 30,000 |
| 2017/05/08 | 958 | 979 | 958 | 979 | +20 | +2.1% | 7,000 |
| 2017/05/02 | 977 | 978 | 956 | 959 | -10 | -1% | 28,000 |
| 2017/05/01 | 941 | 969 | 925 | 969 | +114 | +13.3% | 42,000 |
| 2017/04/28 | 865 | 865 | 855 | 855 | -10 | -1.2% | 2,000 |
1801～
1850
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 | 482,000円 | +7.9% | +11.2% | 2.80% | 11.38倍 | 1.75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 | 44,500円 | +4.9% | +3.4% | 2.70% | 20.06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 | 163,200円 | +7.1% | +18.9% | 3.37% | 13.68倍 | 2.18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 | 177,900円 | +6.9% | +105.2% | 5.06% | 19.21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
