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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,975 | 4,080 | 3,920 | 4,080 | +95 | +2.4% | 3,300 |
| 2024/08/13 | 3,860 | 3,985 | 3,860 | 3,985 | +130 | +3.4% | 3,700 |
| 2024/08/09 | 3,750 | 3,855 | 3,750 | 3,855 | +125 | +3.4% | 2,500 |
| 2024/08/08 | 3,570 | 3,770 | 3,570 | 3,730 | +100 | +2.8% | 2,200 |
| 2024/08/07 | 3,530 | 3,795 | 3,530 | 3,630 | +30 | +0.8% | 5,500 |
| 2024/08/06 | 3,520 | 3,675 | 3,520 | 3,600 | +235 | +7% | 6,400 |
| 2024/08/05 | 3,920 | 3,920 | 3,355 | 3,365 | -640 | -16% | 18,000 |
| 2024/08/02 | 4,050 | 4,135 | 3,930 | 4,005 | -165 | -4% | 15,700 |
| 2024/08/01 | 4,400 | 4,400 | 4,125 | 4,170 | -180 | -4.1% | 15,000 |
| 2024/07/31 | 4,280 | 4,350 | 4,220 | 4,350 | +70 | +1.6% | 5,300 |
| 2024/07/30 | 4,330 | 4,345 | 4,195 | 4,280 | -50 | -1.2% | 5,200 |
| 2024/07/29 | 4,380 | 4,430 | 4,330 | 4,330 | -50 | -1.1% | 3,400 |
| 2024/07/26 | 4,260 | 4,400 | 4,260 | 4,380 | +120 | +2.8% | 5,600 |
| 2024/07/25 | 4,245 | 4,260 | 4,165 | 4,260 | -50 | -1.2% | 5,400 |
| 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 |
251～
300
件表示中 / 3768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 | 794,000円 | -0.6% | +0.6% | 2.14% | 14.89倍 | 2.64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 | 112,400円 | +20.1% | -9.5% | 0.00% | 121.12倍 | 5.06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 |
| ワンキャリア | 282,200円 | +37.5% | +43.1% | 0.50% | 38.83倍 | 10.35倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| エムティーアイ | 83,500円 | +6.3% | +2.6% | 2.16% | 17.37倍 | 2.76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 |
| バンクイノベ | 1,237,000円 | +2.8% | +2.8% | 0.00% | 61.45倍 | 9.95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 |
市場注目の銘柄
チャート関連のコラム
