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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,110 | 1,110 | 1,106 | 1,106 | -4 | -0.4% | 2,000 |
| 2017/07/14 | 1,111 | 1,111 | 1,110 | 1,110 | +2 | +0.2% | 2,000 |
| 2017/07/13 | 1,118 | 1,118 | 1,108 | 1,108 | +5 | +0.5% | 3,000 |
| 2017/07/12 | 1,103 | 1,103 | 1,103 | 1,103 | - | - | 1,000 |
| 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 |
1951～
2000
件表示中 / 3740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 | 679,000円 | -0.6% | +0.6% | 2.50% | 12.73倍 | 2.26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 |
| ＦＦＲＩ | 538,000円 | +40.2% | +9.5% | 0.26% | 59.51倍 | 15.26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 |
| アルファポリス | 150,500円 | +17.5% | +14.6% | 1.59% | 19.02倍 | 3.19倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| アカツキ | 297,000円 | +9.9% | +41.7% | 3.70% | 12.24倍 | 1.04倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＧＭＯ－ＦＧ | 517,000円 | +18.7% | +32.3% | 1.55% | 32.43倍 | 7.55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 |
市場注目の銘柄
チャート関連のコラム
