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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,945 | 3,960 | 3,930 | 3,930 | -15 | -0.4% | 2,200 |
| 2024/10/03 | 3,940 | 3,945 | 3,940 | 3,945 | +15 | +0.4% | 400 |
| 2024/10/02 | 3,965 | 3,965 | 3,930 | 3,930 | -50 | -1.3% | 1,300 |
| 2024/10/01 | 3,950 | 4,015 | 3,945 | 3,980 | +75 | +1.9% | 3,600 |
| 2024/09/30 | 3,895 | 3,950 | 3,895 | 3,905 | -60 | -1.5% | 900 |
| 2024/09/27 | 3,910 | 3,995 | 3,910 | 3,965 | +5 | +0.1% | 5,200 |
| 2024/09/26 | 3,950 | 3,960 | 3,935 | 3,960 | +10 | +0.3% | 2,600 |
| 2024/09/25 | 3,980 | 3,980 | 3,950 | 3,950 | -30 | -0.8% | 2,800 |
| 2024/09/24 | 3,955 | 3,980 | 3,950 | 3,980 | +80 | +2.1% | 1,300 |
| 2024/09/20 | 3,935 | 3,940 | 3,895 | 3,900 | ±0 | ±0% | 2,200 |
| 2024/09/19 | 3,925 | 3,950 | 3,870 | 3,900 | -5 | -0.1% | 3,400 |
| 2024/09/18 | 3,890 | 3,910 | 3,875 | 3,905 | +35 | +0.9% | 2,800 |
| 2024/09/17 | 3,830 | 3,880 | 3,830 | 3,870 | -30 | -0.8% | 3,200 |
| 2024/09/13 | 3,870 | 3,900 | 3,840 | 3,900 | +20 | +0.5% | 800 |
| 2024/09/12 | 3,885 | 3,885 | 3,880 | 3,880 | +20 | +0.5% | 300 |
| 2024/09/11 | 3,860 | 3,890 | 3,860 | 3,860 | ±0 | ±0% | 800 |
| 2024/09/10 | 3,900 | 3,900 | 3,860 | 3,860 | -40 | -1% | 1,600 |
| 2024/09/09 | 3,780 | 3,990 | 3,740 | 3,900 | -25 | -0.6% | 6,300 |
| 2024/09/06 | 3,980 | 3,980 | 3,870 | 3,925 | +15 | +0.4% | 1,200 |
| 2024/09/05 | 3,865 | 3,920 | 3,825 | 3,910 | ±0 | ±0% | 2,500 |
| 2024/09/04 | 3,960 | 3,970 | 3,900 | 3,910 | -120 | -3% | 4,300 |
| 2024/09/03 | 4,030 | 4,040 | 4,020 | 4,030 | ±0 | ±0% | 1,600 |
| 2024/09/02 | 4,035 | 4,045 | 4,020 | 4,030 | -5 | -0.1% | 1,400 |
| 2024/08/30 | 3,995 | 4,045 | 3,930 | 4,035 | +55 | +1.4% | 4,000 |
| 2024/08/29 | 4,005 | 4,050 | 3,980 | 3,980 | -25 | -0.6% | 1,200 |
| 2024/08/28 | 4,080 | 4,080 | 3,965 | 4,005 | -10 | -0.2% | 4,400 |
| 2024/08/27 | 3,930 | 4,040 | 3,915 | 4,015 | +155 | +4% | 10,000 |
| 2024/08/26 | 3,850 | 3,860 | 3,840 | 3,860 | -60 | -1.5% | 1,200 |
| 2024/08/23 | 3,885 | 3,920 | 3,885 | 3,920 | +35 | +0.9% | 1,700 |
| 2024/08/22 | 3,930 | 3,930 | 3,885 | 3,885 | +25 | +0.6% | 1,300 |
| 2024/08/21 | 3,870 | 3,900 | 3,850 | 3,860 | -40 | -1% | 3,300 |
| 2024/08/20 | 3,900 | 3,950 | 3,885 | 3,900 | +25 | +0.6% | 1,500 |
| 2024/08/19 | 3,990 | 3,990 | 3,850 | 3,875 | -125 | -3.1% | 4,700 |
| 2024/08/16 | 4,000 | 4,025 | 3,970 | 4,000 | -25 | -0.6% | 4,200 |
| 2024/08/15 | 3,950 | 4,040 | 3,935 | 4,025 | -55 | -1.3% | 3,800 |
| 2024/08/14 | 3,975 | 4,080 | 3,920 | 4,080 | +95 | +2.4% | 3,300 |
| 2024/08/13 | 3,860 | 3,985 | 3,860 | 3,985 | +130 | +3.4% | 3,700 |
| 2024/08/09 | 3,750 | 3,855 | 3,750 | 3,855 | +125 | +3.4% | 2,500 |
| 2024/08/08 | 3,570 | 3,770 | 3,570 | 3,730 | +100 | +2.8% | 2,200 |
| 2024/08/07 | 3,530 | 3,795 | 3,530 | 3,630 | +30 | +0.8% | 5,500 |
| 2024/08/06 | 3,520 | 3,675 | 3,520 | 3,600 | +235 | +7% | 6,400 |
| 2024/08/05 | 3,920 | 3,920 | 3,355 | 3,365 | -640 | -16% | 18,000 |
| 2024/08/02 | 4,050 | 4,135 | 3,930 | 4,005 | -165 | -4% | 15,700 |
| 2024/08/01 | 4,400 | 4,400 | 4,125 | 4,170 | -180 | -4.1% | 15,000 |
| 2024/07/31 | 4,280 | 4,350 | 4,220 | 4,350 | +70 | +1.6% | 5,300 |
| 2024/07/30 | 4,330 | 4,345 | 4,195 | 4,280 | -50 | -1.2% | 5,200 |
| 2024/07/29 | 4,380 | 4,430 | 4,330 | 4,330 | -50 | -1.1% | 3,400 |
| 2024/07/26 | 4,260 | 4,400 | 4,260 | 4,380 | +120 | +2.8% | 5,600 |
| 2024/07/25 | 4,245 | 4,260 | 4,165 | 4,260 | -50 | -1.2% | 5,400 |
| 2024/07/24 | 4,230 | 4,310 | 4,230 | 4,310 | +85 | +2% | 3,300 |
151～
200
件表示中 / 3703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 | 599,000円 | -0.6% | +0.6% | 2.84% | 11.22倍 | 1.99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 |
| ＧＭＯ－ＦＧ | 474,500円 | +18.7% | +32.3% | 1.69% | 29.76倍 | 6.93倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＦＦＲＩ | 485,000円 | +40.2% | +9.5% | 0.29% | 53.65倍 | 13.76倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＤＩＴ | 254,900円 | +20.7% | +20.4% | 2.59% | 19.30倍 | 5.22倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＣＡＲＴＡ ＨＤ | 151,500円 | +3.0% | +0.7% | 3.83% | 21.29倍 | 1.59倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
