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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 6,410 | 6,440 | 6,200 | 6,200 | -410 | -6.2% | 19,700 |
| 2025/03/06 | 6,620 | 6,700 | 6,500 | 6,610 | +90 | +1.4% | 14,600 |
| 2025/03/05 | 6,650 | 6,650 | 6,340 | 6,520 | -160 | -2.4% | 15,600 |
| 2025/03/04 | 6,440 | 6,720 | 6,340 | 6,680 | +250 | +3.9% | 23,800 |
| 2025/03/03 | 6,640 | 6,640 | 6,270 | 6,430 | -10 | -0.2% | 11,400 |
| 2025/02/28 | 6,580 | 6,610 | 6,400 | 6,440 | -190 | -2.9% | 9,500 |
| 2025/02/27 | 6,820 | 6,870 | 6,600 | 6,630 | -130 | -1.9% | 9,900 |
| 2025/02/26 | 6,450 | 6,760 | 6,400 | 6,760 | +300 | +4.6% | 21,300 |
| 2025/02/25 | 6,990 | 7,050 | 6,400 | 6,460 | -590 | -8.4% | 24,600 |
| 2025/02/21 | 6,810 | 7,190 | 6,810 | 7,050 | +250 | +3.7% | 10,600 |
| 2025/02/20 | 7,000 | 7,040 | 6,700 | 6,800 | -200 | -2.9% | 8,700 |
| 2025/02/19 | 6,900 | 7,000 | 6,800 | 7,000 | +120 | +1.7% | 8,500 |
| 2025/02/18 | 6,810 | 7,020 | 6,620 | 6,880 | -30 | -0.4% | 10,000 |
| 2025/02/17 | 7,100 | 7,100 | 6,840 | 6,910 | -260 | -3.6% | 7,200 |
| 2025/02/14 | 7,340 | 7,590 | 7,150 | 7,170 | -230 | -3.1% | 20,900 |
| 2025/02/13 | 7,160 | 7,470 | 7,150 | 7,400 | +160 | +2.2% | 12,600 |
| 2025/02/12 | 7,010 | 7,260 | 6,770 | 7,240 | +150 | +2.1% | 19,500 |
| 2025/02/10 | 7,160 | 7,350 | 7,010 | 7,090 | +170 | +2.5% | 25,900 |
| 2025/02/07 | 6,870 | 6,920 | 6,710 | 6,920 | +150 | +2.2% | 12,500 |
| 2025/02/06 | 7,040 | 7,040 | 6,550 | 6,770 | -90 | -1.3% | 19,800 |
| 2025/02/05 | 6,820 | 6,910 | 6,420 | 6,860 | -130 | -1.9% | 29,200 |
| 2025/02/04 | 6,910 | 7,350 | 6,640 | 6,990 | +380 | +5.7% | 31,000 |
| 2025/02/03 | 6,350 | 6,780 | 6,120 | 6,610 | +790 | +13.6% | 40,200 |
| 2025/01/31 | 5,950 | 6,250 | 5,800 | 5,820 | -180 | -3% | 27,200 |
| 2025/01/30 | 5,860 | 6,050 | 5,850 | 6,000 | +140 | +2.4% | 16,100 |
| 2025/01/29 | 6,060 | 6,060 | 5,820 | 5,860 | -320 | -5.2% | 16,300 |
| 2025/01/28 | 5,870 | 6,210 | 5,760 | 6,180 | +210 | +3.5% | 20,600 |
| 2025/01/27 | 5,780 | 6,000 | 5,600 | 5,970 | -10 | -0.2% | 19,100 |
| 2025/01/24 | 5,610 | 5,990 | 5,610 | 5,980 | +380 | +6.8% | 21,500 |
| 2025/01/23 | 5,600 | 5,620 | 5,430 | 5,600 | ±0 | ±0% | 11,000 |
| 2025/01/22 | 5,380 | 5,650 | 5,370 | 5,600 | +160 | +2.9% | 10,500 |
| 2025/01/21 | 5,430 | 5,500 | 5,260 | 5,440 | +10 | +0.2% | 8,800 |
| 2025/01/20 | 5,340 | 5,430 | 5,310 | 5,430 | +90 | +1.7% | 5,600 |
| 2025/01/17 | 5,360 | 5,360 | 5,110 | 5,340 | +30 | +0.6% | 11,300 |
| 2025/01/16 | 5,560 | 5,560 | 5,290 | 5,310 | -250 | -4.5% | 5,500 |
| 2025/01/15 | 5,370 | 5,560 | 5,250 | 5,560 | +190 | +3.5% | 5,400 |
| 2025/01/14 | 5,550 | 5,690 | 5,320 | 5,370 | -80 | -1.5% | 9,400 |
| 2025/01/10 | 5,120 | 5,740 | 5,080 | 5,450 | +300 | +5.8% | 14,700 |
| 2025/01/09 | 5,070 | 5,150 | 5,050 | 5,150 | +100 | +2% | 1,500 |
| 2025/01/08 | 5,130 | 5,130 | 5,010 | 5,050 | -80 | -1.6% | 1,000 |
| 2025/01/07 | 5,220 | 5,220 | 5,100 | 5,130 | -140 | -2.7% | 2,100 |
| 2025/01/06 | 5,130 | 5,270 | 5,130 | 5,270 | +150 | +2.9% | 1,400 |
| 2024/12/30 | 5,100 | 5,120 | 5,050 | 5,120 | ±0 | ±0% | 1,700 |
| 2024/12/27 | 5,170 | 5,180 | 5,070 | 5,120 | +50 | +1% | 900 |
| 2024/12/26 | 4,965 | 5,180 | 4,910 | 5,070 | +130 | +2.6% | 4,300 |
| 2024/12/25 | 5,050 | 5,050 | 4,900 | 4,940 | -70 | -1.4% | 4,800 |
| 2024/12/24 | 5,060 | 5,090 | 5,000 | 5,010 | -50 | -1% | 2,000 |
| 2024/12/23 | 5,050 | 5,090 | 4,945 | 5,060 | -10 | -0.2% | 4,300 |
| 2024/12/20 | 5,210 | 5,210 | 5,050 | 5,070 | -150 | -2.9% | 4,200 |
| 2024/12/19 | 5,170 | 5,340 | 5,160 | 5,220 | -20 | -0.4% | 7,000 |
51～
100
件表示中 / 3704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 | 602,000円 | -0.6% | +0.6% | 2.82% | 11.28倍 | 2.00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 | 85,400円 | +20.1% | -9.5% | 0.00% | 91.83倍 | 3.83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 |
| ＤＩＴ | 248,500円 | +20.7% | +20.4% | 2.66% | 18.81倍 | 5.08倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＧＭＯ－ＦＧ | 460,000円 | +18.7% | +32.3% | 1.74% | 28.85倍 | 6.72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 |
| ＣＡＲＴＡ ＨＤ | 150,000円 | +3.0% | +0.7% | 3.87% | 21.08倍 | 1.57倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
