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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,600 | 3,615 | 3,595 | 3,615 | +25 | +0.7% | 1,800 |
| 2024/03/18 | 3,595 | 3,600 | 3,560 | 3,590 | -30 | -0.8% | 4,600 |
| 2024/03/15 | 3,610 | 3,620 | 3,610 | 3,620 | +10 | +0.3% | 500 |
| 2024/03/14 | 3,630 | 3,630 | 3,600 | 3,610 | -20 | -0.6% | 800 |
| 2024/03/13 | 3,670 | 3,670 | 3,630 | 3,630 | -20 | -0.5% | 1,400 |
| 2024/03/12 | 3,700 | 3,700 | 3,625 | 3,650 | -50 | -1.4% | 3,200 |
| 2024/03/11 | 3,715 | 3,715 | 3,700 | 3,700 | -85 | -2.2% | 1,300 |
| 2024/03/08 | 3,740 | 3,785 | 3,705 | 3,785 | +35 | +0.9% | 1,400 |
| 2024/03/07 | 3,780 | 3,780 | 3,750 | 3,750 | +5 | +0.1% | 1,700 |
| 2024/03/06 | 3,855 | 3,885 | 3,700 | 3,745 | -90 | -2.3% | 9,800 |
| 2024/03/05 | 3,775 | 3,835 | 3,775 | 3,835 | +60 | +1.6% | 1,500 |
| 2024/03/04 | 3,765 | 3,830 | 3,765 | 3,775 | -60 | -1.6% | 2,500 |
| 2024/03/01 | 3,770 | 3,835 | 3,765 | 3,835 | +15 | +0.4% | 1,300 |
| 2024/02/29 | 3,800 | 3,820 | 3,740 | 3,820 | +15 | +0.4% | 3,300 |
| 2024/02/28 | 3,825 | 3,830 | 3,800 | 3,805 | -20 | -0.5% | 900 |
| 2024/02/27 | 3,845 | 3,845 | 3,780 | 3,825 | -5 | -0.1% | 1,200 |
| 2024/02/26 | 3,775 | 3,830 | 3,760 | 3,830 | +35 | +0.9% | 1,300 |
| 2024/02/22 | 3,780 | 3,860 | 3,780 | 3,795 | -55 | -1.4% | 2,400 |
| 2024/02/21 | 3,790 | 3,850 | 3,790 | 3,850 | +35 | +0.9% | 1,300 |
| 2024/02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -50 | -1.3% | 1,100 |
| 2024/02/19 | 3,930 | 3,930 | 3,805 | 3,865 | +15 | +0.4% | 3,200 |
| 2024/02/16 | 3,825 | 3,925 | 3,825 | 3,850 | +45 | +1.2% | 6,000 |
| 2024/02/15 | 3,760 | 3,880 | 3,720 | 3,805 | +90 | +2.4% | 4,800 |
| 2024/02/14 | 3,745 | 3,795 | 3,700 | 3,715 | -55 | -1.5% | 1,700 |
| 2024/02/13 | 3,665 | 3,780 | 3,620 | 3,770 | +65 | +1.8% | 3,500 |
| 2024/02/09 | 3,705 | 3,770 | 3,705 | 3,705 | -35 | -0.9% | 1,500 |
| 2024/02/08 | 3,775 | 3,775 | 3,720 | 3,740 | -25 | -0.7% | 4,300 |
| 2024/02/07 | 3,830 | 3,830 | 3,745 | 3,765 | -85 | -2.2% | 3,400 |
| 2024/02/06 | 3,735 | 3,855 | 3,710 | 3,850 | +115 | +3.1% | 5,100 |
| 2024/02/05 | 3,805 | 3,820 | 3,675 | 3,735 | -140 | -3.6% | 11,400 |
| 2024/02/02 | 3,975 | 3,975 | 3,770 | 3,875 | -20 | -0.5% | 10,500 |
| 2024/02/01 | 3,980 | 3,990 | 3,720 | 3,895 | +525 | +15.6% | 42,900 |
| 2024/01/31 | 3,300 | 3,395 | 3,220 | 3,370 | +70 | +2.1% | 6,600 |
| 2024/01/30 | 3,230 | 3,300 | 3,230 | 3,300 | +75 | +2.3% | 2,600 |
| 2024/01/29 | 3,245 | 3,255 | 3,215 | 3,225 | -20 | -0.6% | 1,200 |
| 2024/01/26 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 600 |
| 2024/01/25 | 3,300 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 3,200 |
| 2024/01/24 | 3,300 | 3,300 | 3,265 | 3,300 | -10 | -0.3% | 1,200 |
| 2024/01/23 | 3,290 | 3,310 | 3,290 | 3,310 | +5 | +0.2% | 1,100 |
| 2024/01/22 | 3,320 | 3,325 | 3,295 | 3,305 | +90 | +2.8% | 600 |
| 2024/01/19 | 3,170 | 3,235 | 3,170 | 3,215 | +60 | +1.9% | 2,100 |
| 2024/01/18 | 3,315 | 3,315 | 3,150 | 3,155 | -160 | -4.8% | 3,600 |
| 2024/01/17 | 3,330 | 3,330 | 3,285 | 3,315 | -30 | -0.9% | 1,700 |
| 2024/01/16 | 3,330 | 3,380 | 3,315 | 3,345 | -10 | -0.3% | 1,300 |
| 2024/01/15 | 3,380 | 3,410 | 3,270 | 3,355 | -25 | -0.7% | 3,400 |
| 2024/01/12 | 3,380 | 3,450 | 3,380 | 3,380 | -70 | -2% | 1,100 |
| 2024/01/11 | 3,315 | 3,470 | 3,235 | 3,450 | +65 | +1.9% | 5,600 |
| 2024/01/10 | 3,680 | 3,680 | 3,270 | 3,385 | +55 | +1.7% | 17,200 |
| 2024/01/09 | 3,310 | 3,395 | 3,135 | 3,330 | +350 | +11.7% | 26,800 |
| 2024/01/05 | 2,940 | 3,000 | 2,872 | 2,980 | +190 | +6.8% | 12,700 |
351～
400
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
