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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 7,060 | 7,060 | 6,970 | 6,990 | -10 | -0.1% | 21,100 |
| 2025/09/11 | 7,100 | 7,100 | 6,990 | 7,000 | -50 | -0.7% | 18,900 |
| 2025/09/10 | 7,120 | 7,130 | 6,960 | 7,050 | -80 | -1.1% | 23,500 |
| 2025/09/09 | 7,230 | 7,370 | 7,060 | 7,130 | +50 | +0.7% | 49,600 |
| 2025/09/08 | 7,090 | 7,120 | 6,970 | 7,080 | +130 | +1.9% | 38,600 |
| 2025/09/05 | 7,050 | 7,100 | 6,880 | 6,950 | -80 | -1.1% | 53,400 |
| 2025/09/04 | 7,060 | 7,340 | 6,980 | 7,030 | +70 | +1% | 45,400 |
| 2025/09/03 | 7,130 | 7,130 | 6,920 | 6,960 | -210 | -2.9% | 39,600 |
| 2025/09/02 | 7,260 | 7,310 | 7,110 | 7,170 | -50 | -0.7% | 26,600 |
| 2025/09/01 | 7,300 | 7,400 | 7,190 | 7,220 | -130 | -1.8% | 24,400 |
| 2025/08/29 | 7,310 | 7,450 | 7,310 | 7,350 | -40 | -0.5% | 20,900 |
| 2025/08/28 | 7,530 | 7,560 | 7,330 | 7,390 | -240 | -3.1% | 54,400 |
| 2025/08/27 | 7,780 | 7,780 | 7,600 | 7,630 | -160 | -2.1% | 29,600 |
| 2025/08/26 | 7,880 | 7,920 | 7,770 | 7,790 | -120 | -1.5% | 18,400 |
| 2025/08/25 | 8,020 | 8,030 | 7,890 | 7,910 | -30 | -0.4% | 16,600 |
| 2025/08/22 | 8,010 | 8,070 | 7,890 | 7,940 | -70 | -0.9% | 21,600 |
| 2025/08/21 | 7,980 | 8,110 | 7,920 | 8,010 | +20 | +0.3% | 22,200 |
| 2025/08/20 | 8,210 | 8,210 | 7,880 | 7,990 | -260 | -3.2% | 48,400 |
| 2025/08/19 | 8,300 | 8,600 | 8,210 | 8,250 | +60 | +0.7% | 55,600 |
| 2025/08/18 | 8,010 | 8,240 | 7,980 | 8,190 | +210 | +2.6% | 40,400 |
| 2025/08/15 | 8,040 | 8,170 | 7,980 | 7,980 | -110 | -1.4% | 30,400 |
| 2025/08/14 | 8,230 | 8,240 | 7,970 | 8,090 | -130 | -1.6% | 44,600 |
| 2025/08/13 | 8,180 | 8,220 | 8,090 | 8,220 | +80 | +1% | 25,800 |
| 2025/08/12 | 8,020 | 8,250 | 8,000 | 8,140 | +90 | +1.1% | 35,000 |
| 2025/08/08 | 8,100 | 8,150 | 8,000 | 8,050 | -130 | -1.6% | 26,200 |
| 2025/08/07 | 8,070 | 8,360 | 8,030 | 8,180 | +180 | +2.3% | 55,600 |
| 2025/08/06 | 7,890 | 8,000 | 7,750 | 8,000 | +70 | +0.9% | 45,800 |
| 2025/08/05 | 7,830 | 7,990 | 7,660 | 7,930 | +210 | +2.7% | 71,300 |
| 2025/08/04 | 7,340 | 7,900 | 7,310 | 7,720 | +230 | +3.1% | 108,600 |
| 2025/08/01 | 7,040 | 7,530 | 6,720 | 7,490 | +730 | +10.8% | 255,600 |
| 2025/07/31 | 6,740 | 6,830 | 6,630 | 6,760 | +20 | +0.3% | 42,200 |
| 2025/07/30 | 6,600 | 6,830 | 6,520 | 6,740 | +110 | +1.7% | 33,300 |
| 2025/07/29 | 6,730 | 6,750 | 6,610 | 6,630 | -60 | -0.9% | 38,500 |
| 2025/07/28 | 6,870 | 6,870 | 6,680 | 6,690 | -190 | -2.8% | 31,700 |
| 2025/07/25 | 6,930 | 6,990 | 6,830 | 6,880 | -40 | -0.6% | 24,400 |
| 2025/07/24 | 6,760 | 6,940 | 6,740 | 6,920 | +210 | +3.1% | 33,000 |
| 2025/07/23 | 6,780 | 6,840 | 6,660 | 6,710 | -50 | -0.7% | 34,700 |
| 2025/07/22 | 6,690 | 6,810 | 6,640 | 6,760 | +70 | +1% | 30,200 |
| 2025/07/18 | 6,840 | 6,850 | 6,670 | 6,690 | -130 | -1.9% | 23,800 |
| 2025/07/17 | 6,780 | 6,880 | 6,740 | 6,820 | +30 | +0.4% | 21,500 |
| 2025/07/16 | 6,790 | 6,890 | 6,690 | 6,790 | -10 | -0.1% | 30,000 |
| 2025/07/15 | 6,940 | 7,050 | 6,740 | 6,800 | -40 | -0.6% | 40,700 |
| 2025/07/14 | 6,830 | 6,920 | 6,750 | 6,840 | +50 | +0.7% | 41,100 |
| 2025/07/11 | 6,970 | 6,980 | 6,720 | 6,790 | -90 | -1.3% | 42,400 |
| 2025/07/10 | 6,990 | 7,000 | 6,820 | 6,880 | -140 | -2% | 19,100 |
| 2025/07/09 | 7,190 | 7,190 | 6,930 | 7,020 | -80 | -1.1% | 40,500 |
| 2025/07/08 | 7,160 | 7,230 | 7,100 | 7,100 | -60 | -0.8% | 16,400 |
| 2025/07/07 | 7,130 | 7,250 | 7,070 | 7,160 | -60 | -0.8% | 30,400 |
| 2025/07/04 | 7,380 | 7,480 | 7,200 | 7,220 | -90 | -1.2% | 36,200 |
| 2025/07/03 | 7,520 | 7,560 | 7,260 | 7,310 | -200 | -2.7% | 50,800 |
1～
50
件表示中 / 3783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 | 699,000円 | -0.6% | +0.6% | 2.43% | 13.11倍 | 2.33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 |
| エクサウィザー | 53,200円 | +20.3% | +999.9% | 0.00% | 112.47倍 | 18.68倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＡｎｙＭｉｎｄ | 74,700円 | +9.0% | -49.3% | 0.27% | 49.27倍 | 2.76倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| プレイド | 106,900円 | +23.5% | +552.2% | 0.00% | 43.81倍 | 11.26倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| ＣＡＣＨＤ | 211,500円 | +11.4% | +4.1% | 4.73% | 10.96倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
