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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,230 | 4,310 | 4,230 | 4,310 | +85 | +2% | 3,300 |
| 2024/07/23 | 4,230 | 4,280 | 4,210 | 4,225 | +30 | +0.7% | 4,000 |
| 2024/07/22 | 4,490 | 4,570 | 4,140 | 4,195 | -225 | -5.1% | 11,600 |
| 2024/07/19 | 4,590 | 4,590 | 4,400 | 4,420 | -135 | -3% | 8,000 |
| 2024/07/18 | 4,535 | 4,570 | 4,505 | 4,555 | -5 | -0.1% | 9,500 |
| 2024/07/17 | 4,690 | 4,700 | 4,500 | 4,560 | -105 | -2.3% | 9,600 |
| 2024/07/16 | 4,650 | 4,700 | 4,575 | 4,665 | +125 | +2.8% | 17,300 |
| 2024/07/12 | 4,515 | 4,585 | 4,345 | 4,540 | +165 | +3.8% | 21,000 |
| 2024/07/11 | 4,630 | 4,690 | 4,365 | 4,375 | +25 | +0.6% | 23,200 |
| 2024/07/10 | 4,575 | 4,580 | 4,315 | 4,350 | -170 | -3.8% | 11,900 |
| 2024/07/09 | 4,800 | 4,850 | 4,410 | 4,520 | -210 | -4.4% | 37,300 |
| 2024/07/08 | 4,195 | 4,730 | 4,130 | 4,730 | +700 | +17.4% | 43,700 |
| 2024/07/05 | 4,190 | 4,205 | 3,960 | 4,030 | -150 | -3.6% | 8,800 |
| 2024/07/04 | 4,230 | 4,270 | 4,170 | 4,180 | -115 | -2.7% | 8,400 |
| 2024/07/03 | 4,110 | 4,360 | 4,110 | 4,295 | +245 | +6% | 13,600 |
| 2024/07/02 | 4,010 | 4,050 | 4,000 | 4,050 | +45 | +1.1% | 3,900 |
| 2024/07/01 | 3,930 | 4,005 | 3,865 | 4,005 | +80 | +2% | 15,100 |
| 2024/06/28 | 3,815 | 3,930 | 3,810 | 3,925 | +120 | +3.2% | 10,200 |
| 2024/06/27 | 3,710 | 3,855 | 3,710 | 3,805 | +95 | +2.6% | 6,000 |
| 2024/06/26 | 3,695 | 3,720 | 3,670 | 3,710 | +25 | +0.7% | 2,800 |
| 2024/06/25 | 3,690 | 3,690 | 3,665 | 3,685 | -5 | -0.1% | 2,300 |
| 2024/06/24 | 3,680 | 3,700 | 3,680 | 3,690 | +30 | +0.8% | 900 |
| 2024/06/21 | 3,660 | 3,675 | 3,645 | 3,660 | ±0 | ±0% | 1,000 |
| 2024/06/20 | 3,670 | 3,675 | 3,650 | 3,660 | -5 | -0.1% | 1,100 |
| 2024/06/19 | 3,650 | 3,670 | 3,650 | 3,665 | +60 | +1.7% | 2,400 |
| 2024/06/18 | 3,650 | 3,650 | 3,595 | 3,605 | +15 | +0.4% | 2,200 |
| 2024/06/17 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6% | 1,400 |
| 2024/06/14 | 3,585 | 3,610 | 3,585 | 3,610 | +25 | +0.7% | 700 |
| 2024/06/13 | 3,600 | 3,615 | 3,565 | 3,585 | -15 | -0.4% | 1,300 |
| 2024/06/12 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2024/06/11 | 3,560 | 3,600 | 3,555 | 3,600 | +40 | +1.1% | 1,000 |
| 2024/06/10 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 1,100 |
| 2024/06/07 | 3,520 | 3,585 | 3,520 | 3,550 | -30 | -0.8% | 1,500 |
| 2024/06/06 | 3,535 | 3,580 | 3,535 | 3,580 | +15 | +0.4% | 700 |
| 2024/06/05 | 3,580 | 3,580 | 3,555 | 3,565 | -25 | -0.7% | 300 |
| 2024/06/04 | 3,565 | 3,590 | 3,535 | 3,590 | +25 | +0.7% | 900 |
| 2024/06/03 | 3,595 | 3,600 | 3,530 | 3,565 | -25 | -0.7% | 1,100 |
| 2024/05/31 | 3,530 | 3,590 | 3,530 | 3,590 | +75 | +2.1% | 1,200 |
| 2024/05/30 | 3,570 | 3,570 | 3,505 | 3,515 | -85 | -2.4% | 3,600 |
| 2024/05/29 | 3,615 | 3,630 | 3,600 | 3,600 | -5 | -0.1% | 2,100 |
| 2024/05/28 | 3,600 | 3,605 | 3,600 | 3,605 | -15 | -0.4% | 2,000 |
| 2024/05/27 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3% | 1,100 |
| 2024/05/24 | 3,650 | 3,650 | 3,630 | 3,630 | -25 | -0.7% | 2,400 |
| 2024/05/23 | 3,650 | 3,670 | 3,650 | 3,655 | +15 | +0.4% | 1,600 |
| 2024/05/22 | 3,620 | 3,640 | 3,600 | 3,640 | +20 | +0.6% | 2,600 |
| 2024/05/21 | 3,625 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 1,400 |
| 2024/05/20 | 3,615 | 3,640 | 3,605 | 3,620 | -25 | -0.7% | 2,300 |
| 2024/05/17 | 3,625 | 3,645 | 3,615 | 3,645 | +5 | +0.1% | 1,200 |
| 2024/05/16 | 3,670 | 3,670 | 3,605 | 3,640 | -30 | -0.8% | 1,300 |
| 2024/05/15 | 3,670 | 3,670 | 3,665 | 3,670 | +35 | +1% | 800 |
201～
250
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
