三菱総合研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,340 | 5,350 | 5,140 | 5,180 | -60 | -1.1% | 69,500 |
| 2025/09/11 | 5,030 | 5,280 | 5,030 | 5,240 | +370 | +7.6% | 141,400 |
| 2025/09/10 | 4,860 | 4,895 | 4,860 | 4,870 | +10 | +0.2% | 14,400 |
| 2025/09/09 | 4,860 | 4,915 | 4,845 | 4,860 | +5 | +0.1% | 21,000 |
| 2025/09/08 | 4,810 | 4,870 | 4,810 | 4,855 | +35 | +0.7% | 23,700 |
| 2025/09/05 | 4,800 | 4,835 | 4,780 | 4,820 | +30 | +0.6% | 21,500 |
| 2025/09/04 | 4,775 | 4,870 | 4,745 | 4,790 | +15 | +0.3% | 34,100 |
| 2025/09/03 | 4,785 | 4,830 | 4,770 | 4,775 | -15 | -0.3% | 35,500 |
| 2025/09/02 | 4,770 | 4,815 | 4,770 | 4,790 | +20 | +0.4% | 27,800 |
| 2025/09/01 | 4,770 | 4,820 | 4,750 | 4,770 | -20 | -0.4% | 18,200 |
| 2025/08/29 | 4,785 | 4,825 | 4,780 | 4,790 | +5 | +0.1% | 18,100 |
| 2025/08/28 | 4,780 | 4,810 | 4,730 | 4,785 | +5 | +0.1% | 31,900 |
| 2025/08/27 | 4,780 | 4,810 | 4,765 | 4,780 | -15 | -0.3% | 16,300 |
| 2025/08/26 | 4,820 | 4,820 | 4,775 | 4,795 | ±0 | ±0% | 24,100 |
| 2025/08/25 | 4,845 | 4,865 | 4,780 | 4,795 | -85 | -1.7% | 31,600 |
| 2025/08/22 | 4,915 | 4,915 | 4,840 | 4,880 | -15 | -0.3% | 16,200 |
| 2025/08/21 | 4,970 | 4,970 | 4,870 | 4,895 | -55 | -1.1% | 31,600 |
| 2025/08/20 | 5,010 | 5,010 | 4,950 | 4,950 | -70 | -1.4% | 19,000 |
| 2025/08/19 | 5,030 | 5,070 | 4,980 | 5,020 | +50 | +1% | 51,900 |
| 2025/08/18 | 4,960 | 5,020 | 4,945 | 4,970 | +20 | +0.4% | 31,300 |
| 2025/08/15 | 4,920 | 4,975 | 4,890 | 4,950 | +65 | +1.3% | 45,400 |
| 2025/08/14 | 4,965 | 4,965 | 4,870 | 4,885 | -80 | -1.6% | 14,600 |
| 2025/08/13 | 4,980 | 5,000 | 4,930 | 4,965 | +25 | +0.5% | 35,700 |
| 2025/08/12 | 4,915 | 4,940 | 4,875 | 4,940 | +35 | +0.7% | 31,300 |
| 2025/08/08 | 4,900 | 4,920 | 4,870 | 4,905 | +10 | +0.2% | 16,800 |
| 2025/08/07 | 4,900 | 4,930 | 4,875 | 4,895 | +20 | +0.4% | 15,300 |
| 2025/08/06 | 4,830 | 4,920 | 4,830 | 4,875 | +45 | +0.9% | 15,400 |
| 2025/08/05 | 4,830 | 4,870 | 4,780 | 4,830 | -10 | -0.2% | 23,600 |
| 2025/08/04 | 4,800 | 4,865 | 4,765 | 4,840 | -30 | -0.6% | 22,200 |
| 2025/08/01 | 4,740 | 4,920 | 4,740 | 4,870 | +140 | +3% | 45,800 |
| 2025/07/31 | 4,820 | 4,830 | 4,705 | 4,730 | -95 | -2% | 62,000 |
| 2025/07/30 | 4,635 | 4,875 | 4,635 | 4,825 | +190 | +4.1% | 74,000 |
| 2025/07/29 | 4,600 | 4,635 | 4,590 | 4,635 | -10 | -0.2% | 22,900 |
| 2025/07/28 | 4,705 | 4,705 | 4,640 | 4,645 | -60 | -1.3% | 12,400 |
| 2025/07/25 | 4,680 | 4,720 | 4,630 | 4,705 | +20 | +0.4% | 25,300 |
| 2025/07/24 | 4,645 | 4,705 | 4,645 | 4,685 | +40 | +0.9% | 17,000 |
| 2025/07/23 | 4,665 | 4,670 | 4,610 | 4,645 | +15 | +0.3% | 33,600 |
| 2025/07/22 | 4,640 | 4,690 | 4,620 | 4,630 | ±0 | ±0% | 30,100 |
| 2025/07/18 | 4,650 | 4,660 | 4,580 | 4,630 | ±0 | ±0% | 24,100 |
| 2025/07/17 | 4,550 | 4,630 | 4,550 | 4,630 | +50 | +1.1% | 20,200 |
| 2025/07/16 | 4,575 | 4,585 | 4,540 | 4,580 | +15 | +0.3% | 19,900 |
| 2025/07/15 | 4,575 | 4,585 | 4,545 | 4,565 | +5 | +0.1% | 11,800 |
| 2025/07/14 | 4,555 | 4,585 | 4,520 | 4,560 | +5 | +0.1% | 19,600 |
| 2025/07/11 | 4,580 | 4,595 | 4,535 | 4,555 | -5 | -0.1% | 29,200 |
| 2025/07/10 | 4,560 | 4,580 | 4,525 | 4,560 | +5 | +0.1% | 41,500 |
| 2025/07/09 | 4,545 | 4,565 | 4,510 | 4,555 | -5 | -0.1% | 21,500 |
| 2025/07/08 | 4,480 | 4,565 | 4,445 | 4,560 | +75 | +1.7% | 40,200 |
| 2025/07/07 | 4,530 | 4,530 | 4,480 | 4,485 | -60 | -1.3% | 16,200 |
| 2025/07/04 | 4,565 | 4,590 | 4,545 | 4,545 | -10 | -0.2% | 9,500 |
| 2025/07/03 | 4,540 | 4,565 | 4,500 | 4,555 | +15 | +0.3% | 26,700 |
1～
50
件表示中 / 3914件
類似銘柄と比較する
現在ご覧いただいている「三菱総研」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱総研 | 518,000円 | +5.8% | +8.0% | 3.09% | 14.31倍 | 1.14倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| シーイーシー | 243,200円 | +10.3% | +2.2% | 2.67% | 15.18倍 | 1.91倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| チェンジＨＤ | 112,600円 | +18.6% | +3.8% | 2.04% | 9.91倍 | 1.90倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| グリーＨＤ | 45,600円 | +17.8% | +107.4% | 3.29% | 14.94倍 | 0.84倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ラクスル | 137,500円 | +20.3% | +66.6% | 0.22% | 29.49倍 | 5.11倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
