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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,025 | 1,025 | 1,025 | 1,025 | -10 | -1% | 1,000 |
| 2017/08/29 | 1,035 | 1,035 | 1,035 | 1,035 | -3 | -0.3% | 1,000 |
| 2017/08/28 | 1,038 | 1,038 | 1,038 | 1,038 | +30 | +3% | 1,000 |
| 2017/08/25 | 1,008 | 1,009 | 1,008 | 1,008 | -4 | -0.4% | 10,000 |
| 2017/08/24 | 1,014 | 1,014 | 1,012 | 1,012 | -13 | -1.3% | 3,000 |
| 2017/08/23 | 1,020 | 1,025 | 1,020 | 1,025 | +12 | +1.2% | 3,000 |
| 2017/08/22 | 1,013 | 1,013 | 1,013 | 1,013 | -7 | -0.7% | 1,000 |
| 2017/08/21 | 1,031 | 1,031 | 1,020 | 1,020 | -20 | -1.9% | 3,000 |
| 2017/08/18 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2017/08/17 | 1,031 | 1,040 | 1,031 | 1,040 | -10 | -1% | 2,000 |
| 2017/08/16 | 1,041 | 1,050 | 1,041 | 1,050 | +20 | +1.9% | 20,000 |
| 2017/08/15 | 1,026 | 1,030 | 1,026 | 1,030 | +5 | +0.5% | 17,000 |
| 2017/08/14 | 1,034 | 1,034 | 1,020 | 1,025 | +26 | +2.6% | 18,000 |
| 2017/08/10 | 1,045 | 1,045 | 999 | 999 | -54 | -5.1% | 13,000 |
| 2017/08/09 | 1,063 | 1,063 | 1,053 | 1,053 | -11 | -1% | 3,000 |
| 2017/08/08 | 1,064 | 1,064 | 1,064 | 1,064 | +14 | +1.3% | 1,000 |
| 2017/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 2,000 |
| 2017/08/04 | 1,030 | 1,030 | 1,020 | 1,020 | -20 | -1.9% | 8,000 |
| 2017/08/03 | 1,040 | 1,040 | 1,040 | 1,040 | -1 | -0.1% | 4,000 |
| 2017/08/02 | 1,050 | 1,050 | 1,041 | 1,041 | -19 | -1.8% | 4,000 |
| 2017/08/01 | 1,070 | 1,070 | 1,050 | 1,060 | -30 | -2.8% | 16,000 |
| 2017/07/31 | 1,059 | 1,099 | 1,056 | 1,090 | -35 | -3.1% | 62,000 |
| 2017/07/28 | 1,136 | 1,136 | 1,125 | 1,125 | -11 | -1% | 8,000 |
| 2017/07/27 | 1,137 | 1,142 | 1,136 | 1,136 | ±0 | ±0% | 5,000 |
| 2017/07/26 | 1,111 | 1,137 | 1,111 | 1,136 | ±0 | ±0% | 8,000 |
| 2017/07/25 | 1,110 | 1,136 | 1,110 | 1,136 | +26 | +2.3% | 8,000 |
| 2017/07/24 | 1,120 | 1,120 | 1,107 | 1,110 | +6 | +0.5% | 14,000 |
| 2017/07/21 | 1,100 | 1,104 | 1,100 | 1,104 | +11 | +1% | 4,000 |
| 2017/07/20 | 1,100 | 1,100 | 1,092 | 1,093 | -7 | -0.6% | 4,000 |
| 2017/07/19 | 1,104 | 1,104 | 1,091 | 1,100 | -6 | -0.5% | 5,000 |
| 2017/07/18 | 1,110 | 1,110 | 1,106 | 1,106 | -4 | -0.4% | 2,000 |
| 2017/07/14 | 1,111 | 1,111 | 1,110 | 1,110 | +2 | +0.2% | 2,000 |
| 2017/07/13 | 1,118 | 1,118 | 1,108 | 1,108 | +5 | +0.5% | 3,000 |
| 2017/07/12 | 1,103 | 1,103 | 1,103 | 1,103 | - | - | 1,000 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 1,100 | 1,103 | 1,100 | 1,103 | -15 | -1.3% | 5,000 |
| 2017/07/07 | 1,090 | 1,119 | 1,090 | 1,118 | +28 | +2.6% | 5,000 |
| 2017/07/06 | 1,102 | 1,102 | 1,070 | 1,090 | -22 | -2% | 7,000 |
| 2017/07/05 | 1,117 | 1,147 | 1,112 | 1,112 | -15 | -1.3% | 7,000 |
| 2017/07/04 | 1,137 | 1,139 | 1,127 | 1,127 | ±0 | ±0% | 12,000 |
| 2017/07/03 | 1,141 | 1,145 | 1,116 | 1,127 | +16 | +1.4% | 15,000 |
| 2017/06/30 | 1,111 | 1,111 | 1,111 | 1,111 | -10 | -0.9% | 3,000 |
| 2017/06/29 | 1,125 | 1,125 | 1,116 | 1,121 | -4 | -0.4% | 8,000 |
| 2017/06/28 | 1,161 | 1,161 | 1,125 | 1,125 | -36 | -3.1% | 10,000 |
| 2017/06/27 | 1,160 | 1,167 | 1,151 | 1,161 | +10 | +0.9% | 6,000 |
| 2017/06/26 | 1,148 | 1,151 | 1,145 | 1,151 | +33 | +3% | 5,000 |
| 2017/06/23 | 1,158 | 1,158 | 1,118 | 1,118 | -70 | -5.9% | 16,000 |
| 2017/06/22 | 1,138 | 1,188 | 1,138 | 1,188 | +54 | +4.8% | 18,000 |
| 2017/06/21 | 1,118 | 1,134 | 1,118 | 1,134 | +17 | +1.5% | 7,000 |
| 2017/06/20 | 1,107 | 1,124 | 1,107 | 1,117 | +12 | +1.1% | 9,000 |
1951～
2000
件表示中 / 3770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 | 779,000円 | -0.6% | +0.6% | 2.18% | 14.61倍 | 2.59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 |
| プロシップ | 322,000円 | +8.4% | +1.2% | 1.99% | 22.23倍 | 4.58倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＷＯＷＯＷ | 173,000円 | -0.2% | -49.9% | 1.73% | 61.28倍 | 0.72倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| バンクイノベ | 1,241,000円 | +2.8% | +2.8% | 0.00% | 61.66倍 | 9.98倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| エムティーアイ | 82,100円 | +6.3% | +2.6% | 2.19% | 17.09倍 | 2.71倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
