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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 6,390 | 6,390 | 6,350 | 6,350 | -40 | -0.6% | 600 |
| 2018/07/23 | 6,310 | 6,390 | 6,310 | 6,390 | +70 | +1.1% | 400 |
| 2018/07/20 | 6,320 | 6,330 | 6,320 | 6,320 | -40 | -0.6% | 600 |
| 2018/07/19 | 6,390 | 6,400 | 6,320 | 6,360 | -30 | -0.5% | 1,600 |
| 2018/07/18 | 6,690 | 6,690 | 6,390 | 6,390 | -200 | -3% | 400 |
| 2018/07/17 | 6,590 | 6,600 | 6,590 | 6,590 | +100 | +1.5% | 900 |
| 2018/07/13 | 6,420 | 6,490 | 6,400 | 6,490 | +140 | +2.2% | 1,000 |
| 2018/07/12 | 6,300 | 6,420 | 6,300 | 6,350 | +140 | +2.3% | 1,900 |
| 2018/07/11 | 6,400 | 6,410 | 6,180 | 6,210 | -290 | -4.5% | 1,200 |
| 2018/07/10 | 6,500 | 6,500 | 6,500 | 6,500 | -100 | -1.5% | 500 |
| 2018/07/09 | 6,650 | 6,650 | 6,450 | 6,600 | +50 | +0.8% | 1,000 |
| 2018/07/06 | 6,510 | 6,590 | 6,510 | 6,550 | +90 | +1.4% | 600 |
| 2018/07/05 | 6,880 | 6,880 | 6,450 | 6,460 | -720 | -10% | 1,600 |
| 2018/07/04 | 7,590 | 7,590 | 7,100 | 7,180 | -110 | -1.5% | 1,900 |
| 2018/07/03 | 7,280 | 7,300 | 7,280 | 7,290 | +90 | +1.3% | 1,500 |
| 2018/07/02 | 7,020 | 7,310 | 7,020 | 7,200 | +250 | +3.6% | 1,500 |
| 2018/06/29 | 6,910 | 6,950 | 6,910 | 6,950 | +10 | +0.1% | 300 |
| 2018/06/28 | 7,170 | 7,170 | 6,900 | 6,940 | -60 | -0.9% | 1,100 |
| 2018/06/27 | 6,940 | 7,000 | 6,940 | 7,000 | +100 | +1.4% | 600 |
| 2018/06/26 | 6,880 | 6,900 | 6,880 | 6,900 | +20 | +0.3% | 400 |
| 2018/06/25 | 6,950 | 6,950 | 6,850 | 6,880 | +170 | +2.5% | 1,400 |
| 2018/06/22 | 6,700 | 6,710 | 6,700 | 6,710 | +10 | +0.1% | 300 |
| 2018/06/21 | 6,700 | 6,700 | 6,600 | 6,700 | +100 | +1.5% | 700 |
| 2018/06/20 | 6,700 | 6,700 | 6,440 | 6,600 | -90 | -1.3% | 1,300 |
| 2018/06/19 | 6,500 | 6,690 | 6,500 | 6,690 | +230 | +3.6% | 2,400 |
| 2018/06/18 | 6,460 | 6,490 | 6,340 | 6,460 | +200 | +3.2% | 2,500 |
| 2018/06/15 | 6,250 | 6,350 | 6,250 | 6,260 | +100 | +1.6% | 1,100 |
| 2018/06/14 | 6,160 | 6,230 | 6,160 | 6,160 | - | - | 600 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 6,180 | 6,180 | 6,150 | 6,150 | - | - | 400 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 6,150 | 6,150 | 6,150 | 6,150 | -100 | -1.6% | 1,000 |
| 2018/06/07 | 6,230 | 6,250 | 6,230 | 6,250 | +90 | +1.5% | 600 |
| 2018/06/06 | 6,160 | 6,160 | 6,160 | 6,160 | - | - | 100 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 6,120 | 6,120 | 6,120 | 6,120 | +20 | +0.3% | 200 |
| 2018/06/01 | 6,200 | 6,200 | 6,080 | 6,100 | ±0 | ±0% | 1,500 |
| 2018/05/31 | 6,120 | 6,120 | 6,100 | 6,100 | +50 | +0.8% | 300 |
| 2018/05/30 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 2,200 |
| 2018/05/29 | 6,080 | 6,080 | 6,020 | 6,050 | -30 | -0.5% | 2,900 |
| 2018/05/28 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 100 |
| 2018/05/25 | 6,070 | 6,160 | 6,050 | 6,080 | -90 | -1.5% | 2,900 |
| 2018/05/24 | 6,130 | 6,170 | 6,130 | 6,170 | -10 | -0.2% | 1,300 |
| 2018/05/23 | 6,250 | 6,250 | 6,150 | 6,180 | -20 | -0.3% | 600 |
| 2018/05/22 | 6,220 | 6,250 | 6,200 | 6,200 | +80 | +1.3% | 700 |
| 2018/05/21 | 6,110 | 6,190 | 6,070 | 6,120 | -20 | -0.3% | 1,100 |
| 2018/05/18 | 6,140 | 6,140 | 6,090 | 6,140 | ±0 | ±0% | 1,100 |
| 2018/05/17 | 6,150 | 6,150 | 6,140 | 6,140 | - | - | 400 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 6,080 | 6,080 | 6,050 | 6,050 | -40 | -0.7% | 4,800 |
1701～
1750
件表示中 / 3740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 | 679,000円 | -0.6% | +0.6% | 2.50% | 12.73倍 | 2.26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 |
| ＦＦＲＩ | 538,000円 | +40.2% | +9.5% | 0.26% | 59.51倍 | 15.26倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| アルファポリス | 150,500円 | +17.5% | +14.6% | 1.59% | 19.02倍 | 3.19倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| アカツキ | 297,000円 | +9.9% | +41.7% | 3.70% | 12.24倍 | 1.04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 |
| ＧＭＯ－ＦＧ | 517,000円 | +18.7% | +32.3% | 1.55% | 32.43倍 | 7.55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 |
市場注目の銘柄
チャート関連のコラム
