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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 5,890 | 5,890 | 5,890 | 5,890 | ±0 | ±0% | 300 |
| 2018/03/19 | 5,900 | 5,900 | 5,890 | 5,890 | - | - | 1,100 |
| 2018/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/15 | 5,950 | 5,950 | 5,900 | 5,900 | -50 | -0.8% | 300 |
| 2018/03/14 | 5,990 | 5,990 | 5,850 | 5,950 | +80 | +1.4% | 1,400 |
| 2018/03/13 | 5,900 | 5,910 | 5,850 | 5,870 | -120 | -2% | 1,800 |
| 2018/03/12 | 5,990 | 6,000 | 5,990 | 5,990 | +40 | +0.7% | 600 |
| 2018/03/09 | 5,800 | 5,950 | 5,800 | 5,950 | - | - | 1,700 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 5,890 | 5,890 | 5,840 | 5,840 | -110 | -1.8% | 1,200 |
| 2018/03/06 | 5,950 | 5,950 | 5,950 | 5,950 | +60 | +1% | 1,000 |
| 2018/03/05 | 5,890 | 5,890 | 5,890 | 5,890 | ±0 | ±0% | 300 |
| 2018/03/02 | 5,910 | 5,950 | 5,840 | 5,890 | -10 | -0.2% | 3,400 |
| 2018/03/01 | 6,000 | 6,000 | 5,900 | 5,900 | ±0 | ±0% | 800 |
| 2018/02/28 | 5,950 | 5,950 | 5,900 | 5,900 | -50 | -0.8% | 400 |
| 2018/02/27 | 5,970 | 6,000 | 5,950 | 5,950 | - | - | 400 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 5,980 | 5,980 | 5,910 | 5,910 | - | - | 600 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/21 | 5,800 | 5,810 | 5,800 | 5,810 | +10 | +0.2% | 500 |
| 2018/02/20 | 5,850 | 5,850 | 5,750 | 5,800 | +100 | +1.8% | 700 |
| 2018/02/19 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 100 |
| 2018/02/16 | 5,700 | 5,700 | 5,700 | 5,700 | ±0 | ±0% | 300 |
| 2018/02/15 | 5,600 | 5,700 | 5,600 | 5,700 | +100 | +1.8% | 1,700 |
| 2018/02/14 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 300 |
| 2018/02/13 | 5,600 | 5,620 | 5,600 | 5,600 | +60 | +1.1% | 1,500 |
| 2018/02/09 | 5,830 | 5,840 | 5,530 | 5,540 | -280 | -4.8% | 2,000 |
| 2018/02/08 | 6,010 | 6,020 | 5,820 | 5,820 | -200 | -3.3% | 1,900 |
| 2018/02/07 | 5,900 | 6,020 | 5,900 | 6,020 | +220 | +3.8% | 1,500 |
| 2018/02/06 | 5,710 | 5,800 | 5,540 | 5,800 | -10 | -0.2% | 3,300 |
| 2018/02/05 | 5,730 | 5,810 | 5,730 | 5,810 | -90 | -1.5% | 1,400 |
| 2018/02/02 | 5,930 | 5,930 | 5,900 | 5,900 | +170 | +3% | 800 |
| 2018/02/01 | 5,850 | 5,850 | 5,730 | 5,730 | -140 | -2.4% | 800 |
| 2018/01/31 | 5,870 | 5,870 | 5,870 | 5,870 | +10 | +0.2% | 100 |
| 2018/01/30 | 5,950 | 5,950 | 5,830 | 5,860 | -90 | -1.5% | 1,000 |
| 2018/01/29 | 5,900 | 5,950 | 5,900 | 5,950 | +80 | +1.4% | 700 |
| 2018/01/26 | 5,990 | 5,990 | 5,870 | 5,870 | -40 | -0.7% | 1,700 |
| 2018/01/25 | 5,880 | 5,940 | 5,880 | 5,910 | +110 | +1.9% | 2,100 |
| 2018/01/24 | 5,790 | 5,810 | 5,790 | 5,800 | - | - | 700 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 5,800 | 5,800 | 5,780 | 5,780 | +80 | +1.4% | 800 |
| 2018/01/19 | 5,700 | 5,700 | 5,700 | 5,700 | -70 | -1.2% | 100 |
| 2018/01/18 | 5,700 | 5,850 | 5,700 | 5,770 | +70 | +1.2% | 1,400 |
| 2018/01/17 | 5,740 | 5,740 | 5,700 | 5,700 | -40 | -0.7% | 1,200 |
| 2018/01/16 | 5,640 | 5,750 | 5,550 | 5,740 | ±0 | ±0% | 2,600 |
| 2018/01/15 | 5,740 | 5,750 | 5,730 | 5,740 | -40 | -0.7% | 1,400 |
| 2018/01/12 | 5,620 | 5,780 | 5,600 | 5,780 | +90 | +1.6% | 2,300 |
| 2018/01/11 | 5,670 | 5,690 | 5,640 | 5,690 | +20 | +0.4% | 800 |
| 2018/01/10 | 5,670 | 5,670 | 5,670 | 5,670 | -30 | -0.5% | 100 |
| 2018/01/09 | 5,650 | 5,700 | 5,650 | 5,700 | +10 | +0.2% | 1,000 |
1751～
1800
件表示中 / 3705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 | 604,000円 | -0.6% | +0.6% | 2.81% | 11.32倍 | 2.01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 |
| ＩＴＦＯＲ | 142,400円 | +13.9% | +14.5% | 4.21% | 12.54倍 | 1.98倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ピーシーエー | 178,100円 | +8.9% | +6.6% | 5.33% | 18.83倍 | 1.88倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＧＭＯ－ＦＧ | 461,500円 | +18.7% | +32.3% | 1.73% | 28.95倍 | 6.74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 |
| ソラコム | 85,000円 | +20.1% | -9.5% | 0.00% | 91.40倍 | 3.82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 |
市場注目の銘柄
チャート関連のコラム
