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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,940 | 7,010 | 6,720 | 6,960 | -30 | -0.4% | 40,400 |
| 2025/06/12 | 6,840 | 7,000 | 6,840 | 6,990 | +160 | +2.3% | 27,500 |
| 2025/06/11 | 7,060 | 7,200 | 6,820 | 6,830 | -160 | -2.3% | 42,500 |
| 2025/06/10 | 7,180 | 7,220 | 6,970 | 6,990 | -110 | -1.5% | 58,700 |
| 2025/06/09 | 7,060 | 7,300 | 7,030 | 7,100 | +340 | +5% | 114,600 |
| 2025/06/06 | 6,660 | 6,850 | 6,600 | 6,760 | ±0 | ±0% | 40,500 |
| 2025/06/05 | 7,070 | 7,200 | 6,750 | 6,760 | -220 | -3.2% | 70,600 |
| 2025/06/04 | 6,880 | 7,090 | 6,830 | 6,980 | +30 | +0.4% | 50,500 |
| 2025/06/03 | 7,000 | 7,020 | 6,820 | 6,950 | -30 | -0.4% | 40,100 |
| 2025/06/02 | 6,780 | 6,990 | 6,720 | 6,980 | +200 | +2.9% | 86,500 |
| 2025/05/30 | 6,800 | 6,810 | 6,700 | 6,780 | -30 | -0.4% | 34,000 |
| 2025/05/29 | 6,620 | 6,900 | 6,570 | 6,810 | +170 | +2.6% | 75,400 |
| 2025/05/28 | 6,490 | 6,650 | 6,390 | 6,640 | +220 | +3.4% | 56,900 |
| 2025/05/27 | 6,320 | 6,420 | 6,180 | 6,420 | +90 | +1.4% | 30,500 |
| 2025/05/26 | 6,080 | 6,420 | 6,080 | 6,330 | +290 | +4.8% | 45,300 |
| 2025/05/23 | 6,020 | 6,110 | 5,990 | 6,040 | +20 | +0.3% | 22,100 |
| 2025/05/22 | 5,980 | 6,060 | 5,940 | 6,020 | ±0 | ±0% | 15,900 |
| 2025/05/21 | 6,060 | 6,110 | 6,000 | 6,020 | ±0 | ±0% | 16,100 |
| 2025/05/20 | 6,140 | 6,180 | 6,020 | 6,020 | -120 | -2% | 22,100 |
| 2025/05/19 | 6,030 | 6,170 | 5,950 | 6,140 | +110 | +1.8% | 38,700 |
| 2025/05/16 | 5,900 | 6,060 | 5,880 | 6,030 | +120 | +2% | 26,700 |
| 2025/05/15 | 5,800 | 6,010 | 5,790 | 5,910 | +90 | +1.5% | 32,400 |
| 2025/05/14 | 5,940 | 5,940 | 5,680 | 5,820 | -70 | -1.2% | 33,600 |
| 2025/05/13 | 6,040 | 6,050 | 5,800 | 5,890 | -80 | -1.3% | 41,900 |
| 2025/05/12 | 6,080 | 6,150 | 5,970 | 5,970 | -10 | -0.2% | 46,200 |
| 2025/05/09 | 6,000 | 6,280 | 5,930 | 5,980 | +70 | +1.2% | 94,600 |
| 2025/05/08 | 5,940 | 6,010 | 5,860 | 5,910 | -30 | -0.5% | 34,300 |
| 2025/05/07 | 5,970 | 6,010 | 5,910 | 5,940 | -70 | -1.2% | 28,600 |
| 2025/05/02 | 6,300 | 6,300 | 5,980 | 6,010 | -240 | -3.8% | 51,100 |
| 2025/05/01 | 6,290 | 6,330 | 6,120 | 6,250 | -90 | -1.4% | 41,300 |
| 2025/04/30 | 6,250 | 6,470 | 5,870 | 6,340 | -110 | -1.7% | 138,000 |
| 2025/04/28 | 6,480 | 6,500 | 6,250 | 6,450 | +150 | +2.4% | 57,600 |
| 2025/04/25 | 6,420 | 6,450 | 6,300 | 6,300 | -20 | -0.3% | 18,200 |
| 2025/04/24 | 6,410 | 6,480 | 6,260 | 6,320 | +10 | +0.2% | 22,500 |
| 2025/04/23 | 6,410 | 6,460 | 6,200 | 6,310 | +60 | +1% | 34,000 |
| 2025/04/22 | 6,410 | 6,450 | 6,250 | 6,250 | -230 | -3.5% | 45,700 |
| 2025/04/21 | 6,670 | 6,750 | 6,400 | 6,480 | -190 | -2.8% | 23,700 |
| 2025/04/18 | 6,700 | 6,730 | 6,570 | 6,670 | +70 | +1.1% | 23,000 |
| 2025/04/17 | 6,300 | 6,780 | 6,250 | 6,600 | +290 | +4.6% | 33,500 |
| 2025/04/16 | 6,520 | 6,530 | 6,270 | 6,310 | -180 | -2.8% | 26,400 |
| 2025/04/15 | 6,390 | 6,490 | 6,250 | 6,490 | +290 | +4.7% | 38,100 |
| 2025/04/14 | 6,330 | 6,350 | 6,160 | 6,200 | -140 | -2.2% | 25,600 |
| 2025/04/11 | 6,030 | 6,410 | 5,890 | 6,340 | +20 | +0.3% | 25,300 |
| 2025/04/10 | 6,440 | 6,520 | 6,120 | 6,320 | +480 | +8.2% | 27,700 |
| 2025/04/09 | 6,190 | 6,190 | 5,700 | 5,840 | -450 | -7.2% | 30,900 |
| 2025/04/08 | 6,000 | 6,340 | 5,960 | 6,290 | +700 | +12.5% | 30,800 |
| 2025/04/07 | 5,550 | 5,870 | 5,530 | 5,590 | -700 | -11.1% | 27,700 |
| 2025/04/04 | 6,470 | 6,490 | 6,040 | 6,290 | -280 | -4.3% | 38,400 |
| 2025/04/03 | 6,400 | 6,780 | 6,380 | 6,570 | -230 | -3.4% | 29,400 |
| 2025/04/02 | 6,690 | 6,850 | 6,470 | 6,800 | +300 | +4.6% | 30,300 |
1～
50
件表示中 / 3720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 | 696,000円 | -0.6% | +0.6% | 2.44% | 13.05倍 | 2.31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 |
| ＢＡＳＥ | 39,500円 | +22.7% | +23.6% | 0.00% | 36.47倍 | 3.37倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＧＭＯ－ＦＧ | 542,000円 | +18.7% | +32.3% | 1.48% | 34.00倍 | 7.91倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アカツキ | 294,900円 | +9.9% | +41.7% | 3.73% | 12.15倍 | 1.03倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| アイスタイル | 52,100円 | +17.7% | +68.5% | 0.19% | 21.77倍 | 3.47倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
