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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,595 | 3,600 | 3,530 | 3,565 | -25 | -0.7% | 1,100 |
| 2024/05/31 | 3,530 | 3,590 | 3,530 | 3,590 | +75 | +2.1% | 1,200 |
| 2024/05/30 | 3,570 | 3,570 | 3,505 | 3,515 | -85 | -2.4% | 3,600 |
| 2024/05/29 | 3,615 | 3,630 | 3,600 | 3,600 | -5 | -0.1% | 2,100 |
| 2024/05/28 | 3,600 | 3,605 | 3,600 | 3,605 | -15 | -0.4% | 2,000 |
| 2024/05/27 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3% | 1,100 |
| 2024/05/24 | 3,650 | 3,650 | 3,630 | 3,630 | -25 | -0.7% | 2,400 |
| 2024/05/23 | 3,650 | 3,670 | 3,650 | 3,655 | +15 | +0.4% | 1,600 |
| 2024/05/22 | 3,620 | 3,640 | 3,600 | 3,640 | +20 | +0.6% | 2,600 |
| 2024/05/21 | 3,625 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 1,400 |
| 2024/05/20 | 3,615 | 3,640 | 3,605 | 3,620 | -25 | -0.7% | 2,300 |
| 2024/05/17 | 3,625 | 3,645 | 3,615 | 3,645 | +5 | +0.1% | 1,200 |
| 2024/05/16 | 3,670 | 3,670 | 3,605 | 3,640 | -30 | -0.8% | 1,300 |
| 2024/05/15 | 3,670 | 3,670 | 3,665 | 3,670 | +35 | +1% | 800 |
| 2024/05/14 | 3,625 | 3,635 | 3,605 | 3,635 | +15 | +0.4% | 600 |
| 2024/05/13 | 3,585 | 3,620 | 3,585 | 3,620 | +50 | +1.4% | 3,700 |
| 2024/05/10 | 3,620 | 3,620 | 3,570 | 3,570 | -25 | -0.7% | 2,500 |
| 2024/05/09 | 3,655 | 3,655 | 3,595 | 3,595 | -30 | -0.8% | 2,700 |
| 2024/05/08 | 3,665 | 3,690 | 3,625 | 3,625 | -55 | -1.5% | 1,300 |
| 2024/05/07 | 3,730 | 3,730 | 3,650 | 3,680 | +20 | +0.5% | 3,200 |
| 2024/05/02 | 3,705 | 3,735 | 3,660 | 3,660 | -45 | -1.2% | 2,000 |
| 2024/05/01 | 3,695 | 3,705 | 3,640 | 3,705 | -5 | -0.1% | 2,000 |
| 2024/04/30 | 3,655 | 3,725 | 3,575 | 3,710 | +10 | +0.3% | 12,100 |
| 2024/04/26 | 3,455 | 3,700 | 3,450 | 3,700 | +195 | +5.6% | 7,200 |
| 2024/04/25 | 3,510 | 3,510 | 3,450 | 3,505 | +60 | +1.7% | 4,100 |
| 2024/04/24 | 3,390 | 3,445 | 3,390 | 3,445 | +90 | +2.7% | 2,300 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | +25 | +0.8% | 700 |
| 2024/04/22 | 3,380 | 3,380 | 3,310 | 3,330 | +30 | +0.9% | 500 |
| 2024/04/19 | 3,385 | 3,385 | 3,300 | 3,300 | -60 | -1.8% | 2,600 |
| 2024/04/18 | 3,385 | 3,385 | 3,360 | 3,360 | +30 | +0.9% | 400 |
| 2024/04/17 | 3,340 | 3,395 | 3,325 | 3,330 | -10 | -0.3% | 5,200 |
| 2024/04/16 | 3,415 | 3,415 | 3,300 | 3,340 | -70 | -2.1% | 1,600 |
| 2024/04/15 | 3,475 | 3,475 | 3,405 | 3,410 | -65 | -1.9% | 1,700 |
| 2024/04/12 | 3,455 | 3,475 | 3,420 | 3,475 | +20 | +0.6% | 900 |
| 2024/04/11 | 3,410 | 3,460 | 3,410 | 3,455 | +5 | +0.1% | 2,800 |
| 2024/04/10 | 3,285 | 3,450 | 3,285 | 3,450 | +165 | +5% | 1,700 |
| 2024/04/09 | 3,265 | 3,290 | 3,265 | 3,285 | +25 | +0.8% | 2,400 |
| 2024/04/08 | 3,270 | 3,270 | 3,260 | 3,260 | +5 | +0.2% | 800 |
| 2024/04/05 | 3,320 | 3,320 | 3,250 | 3,255 | -105 | -3.1% | 2,300 |
| 2024/04/04 | 3,360 | 3,360 | 3,325 | 3,360 | ±0 | ±0% | 800 |
| 2024/04/03 | 3,345 | 3,390 | 3,320 | 3,360 | -30 | -0.9% | 1,500 |
| 2024/04/02 | 3,500 | 3,500 | 3,390 | 3,390 | -110 | -3.1% | 2,300 |
| 2024/04/01 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7% | 900 |
| 2024/03/29 | 3,530 | 3,555 | 3,525 | 3,525 | -15 | -0.4% | 700 |
| 2024/03/28 | 3,590 | 3,590 | 3,525 | 3,540 | -50 | -1.4% | 1,900 |
| 2024/03/27 | 3,585 | 3,620 | 3,580 | 3,590 | +20 | +0.6% | 4,400 |
| 2024/03/26 | 3,575 | 3,590 | 3,565 | 3,570 | -5 | -0.1% | 3,600 |
| 2024/03/25 | 3,575 | 3,575 | 3,550 | 3,575 | +10 | +0.3% | 3,500 |
| 2024/03/22 | 3,550 | 3,565 | 3,510 | 3,565 | +25 | +0.7% | 1,800 |
| 2024/03/21 | 3,615 | 3,615 | 3,440 | 3,540 | -75 | -2.1% | 9,700 |
301～
350
件表示中 / 3768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 | 794,000円 | -0.6% | +0.6% | 2.14% | 14.89倍 | 2.64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 |
| ソラコム | 112,400円 | +20.1% | -9.5% | 0.00% | 121.12倍 | 5.06倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ワンキャリア | 282,200円 | +37.5% | +43.1% | 0.50% | 38.83倍 | 10.35倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| エムティーアイ | 83,500円 | +6.3% | +2.6% | 2.16% | 17.37倍 | 2.76倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| バンクイノベ | 1,237,000円 | +2.8% | +2.8% | 0.00% | 61.45倍 | 9.95倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
