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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 370,000円 | +10.2% | +29.1% | 3.11% | 10.02倍 | 1.59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 |
| ＰＲＴＩＭＥＳ | 180,000円 | +19.8% | +10.0% | 0.00% | 18.96倍 | 4.27倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| Ｄ Ｓ | 174,800円 | +11.4% | +10.4% | 3.15% | 13.65倍 | 5.21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 |
| セック | 459,500円 | +8.8% | +14.2% | 1.74% | 23.19倍 | 3.03倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ＭＤＶ | 58,500円 | +24.6% | -9.4% | 1.11% | 22.35倍 | 5.26倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
