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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/04 | 2,819 | 2,840 | 2,790 | 2,790 | ±0 | ±0% | 2,400 |
| 2023/12/29 | 2,808 | 2,808 | 2,759 | 2,790 | -11 | -0.4% | 1,000 |
| 2023/12/28 | 2,758 | 2,840 | 2,758 | 2,801 | - | - | 1,300 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 2,828 | 2,828 | 2,800 | 2,800 | -30 | -1.1% | 900 |
| 2023/12/25 | 2,820 | 2,830 | 2,770 | 2,830 | +25 | +0.9% | 3,000 |
| 2023/12/22 | 2,788 | 2,805 | 2,788 | 2,805 | +26 | +0.9% | 600 |
| 2023/12/21 | 2,775 | 2,779 | 2,755 | 2,779 | -22 | -0.8% | 1,000 |
| 2023/12/20 | 2,800 | 2,846 | 2,787 | 2,801 | +30 | +1.1% | 1,700 |
| 2023/12/19 | 2,790 | 2,790 | 2,771 | 2,771 | +26 | +0.9% | 800 |
| 2023/12/18 | 2,752 | 2,756 | 2,716 | 2,745 | -22 | -0.8% | 2,000 |
| 2023/12/15 | 2,808 | 2,818 | 2,767 | 2,767 | -13 | -0.5% | 800 |
| 2023/12/14 | 2,810 | 2,810 | 2,780 | 2,780 | ±0 | ±0% | 300 |
51～
100
件表示中 / 3455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 | 361,500円 | +5.2% | +2.9% | 3.46% | 9.02倍 | 1.37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 |
| カナミックＮ | 49,100円 | +36.2% | +26.5% | 1.32% | 23.31倍 | 6.90倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ソリトン | 118,600円 | +4.9% | 0.0% | 2.19% | 11.33倍 | 1.97倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| Ｄ Ｓ | 169,300円 | +6.3% | +8.9% | 3.54% | 13.08倍 | 4.20倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ヘッドウォータ | 1,335,000円 | +26.5% | +133.7% | 0.00% | 161.07倍 | 26.24倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
