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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,460 | 4,495 | 4,425 | 4,430 | -30 | -0.7% | 24,100 |
| 2025/05/01 | 4,500 | 4,510 | 4,445 | 4,460 | -20 | -0.4% | 38,500 |
| 2025/04/30 | 4,555 | 4,555 | 4,480 | 4,480 | -15 | -0.3% | 64,600 |
| 2025/04/28 | 4,630 | 4,680 | 4,495 | 4,495 | -415 | -8.5% | 158,100 |
| 2025/04/25 | 4,950 | 4,980 | 4,870 | 4,910 | -50 | -1% | 31,500 |
| 2025/04/24 | 5,000 | 5,000 | 4,915 | 4,960 | -30 | -0.6% | 20,100 |
| 2025/04/23 | 5,010 | 5,050 | 4,970 | 4,990 | -20 | -0.4% | 35,900 |
| 2025/04/22 | 4,980 | 5,060 | 4,970 | 5,010 | +60 | +1.2% | 30,600 |
| 2025/04/21 | 4,900 | 5,000 | 4,845 | 4,950 | +65 | +1.3% | 40,400 |
| 2025/04/18 | 4,795 | 4,885 | 4,780 | 4,885 | +100 | +2.1% | 15,400 |
| 2025/04/17 | 4,745 | 4,810 | 4,745 | 4,785 | +30 | +0.6% | 17,500 |
| 2025/04/16 | 4,710 | 4,775 | 4,710 | 4,755 | +45 | +1% | 23,300 |
| 2025/04/15 | 4,745 | 4,770 | 4,710 | 4,710 | +35 | +0.7% | 22,700 |
| 2025/04/14 | 4,605 | 4,740 | 4,605 | 4,675 | +90 | +2% | 18,400 |
| 2025/04/11 | 4,480 | 4,590 | 4,430 | 4,585 | +35 | +0.8% | 34,900 |
| 2025/04/10 | 4,515 | 4,590 | 4,505 | 4,550 | +245 | +5.7% | 24,900 |
| 2025/04/09 | 4,250 | 4,345 | 4,240 | 4,305 | -55 | -1.3% | 41,200 |
| 2025/04/08 | 4,190 | 4,380 | 4,190 | 4,360 | +310 | +7.7% | 48,200 |
| 2025/04/07 | 3,900 | 4,100 | 3,880 | 4,050 | -260 | -6% | 55,800 |
| 2025/04/04 | 4,375 | 4,405 | 4,230 | 4,310 | -195 | -4.3% | 30,700 |
| 2025/04/03 | 4,480 | 4,525 | 4,455 | 4,505 | -145 | -3.1% | 30,100 |
| 2025/04/02 | 4,690 | 4,700 | 4,620 | 4,650 | -30 | -0.6% | 21,800 |
| 2025/04/01 | 4,705 | 4,780 | 4,680 | 4,680 | -15 | -0.3% | 25,100 |
| 2025/03/31 | 4,775 | 4,790 | 4,655 | 4,695 | -190 | -3.9% | 32,000 |
| 2025/03/28 | 4,870 | 4,925 | 4,840 | 4,885 | -65 | -1.3% | 44,000 |
| 2025/03/27 | 4,915 | 4,975 | 4,885 | 4,950 | -30 | -0.6% | 52,600 |
| 2025/03/26 | 4,975 | 5,010 | 4,950 | 4,980 | +5 | +0.1% | 20,800 |
| 2025/03/25 | 4,995 | 5,020 | 4,965 | 4,975 | -5 | -0.1% | 21,600 |
| 2025/03/24 | 4,975 | 4,995 | 4,930 | 4,980 | +20 | +0.4% | 20,500 |
| 2025/03/21 | 4,920 | 4,990 | 4,900 | 4,960 | -10 | -0.2% | 19,800 |
| 2025/03/19 | 5,000 | 5,030 | 4,940 | 4,970 | -30 | -0.6% | 21,600 |
| 2025/03/18 | 4,815 | 5,050 | 4,815 | 5,000 | +225 | +4.7% | 52,100 |
| 2025/03/17 | 4,740 | 4,835 | 4,740 | 4,775 | +35 | +0.7% | 21,600 |
| 2025/03/14 | 4,715 | 4,760 | 4,685 | 4,740 | +5 | +0.1% | 24,200 |
| 2025/03/13 | 4,785 | 4,785 | 4,720 | 4,735 | -15 | -0.3% | 15,100 |
| 2025/03/12 | 4,765 | 4,795 | 4,720 | 4,750 | -35 | -0.7% | 16,200 |
| 2025/03/11 | 4,730 | 4,785 | 4,660 | 4,785 | -15 | -0.3% | 25,600 |
| 2025/03/10 | 4,825 | 4,845 | 4,755 | 4,800 | -35 | -0.7% | 13,600 |
| 2025/03/07 | 4,870 | 4,895 | 4,815 | 4,835 | -45 | -0.9% | 15,100 |
| 2025/03/06 | 4,855 | 4,895 | 4,850 | 4,880 | +40 | +0.8% | 16,300 |
| 2025/03/05 | 4,790 | 4,865 | 4,790 | 4,840 | +50 | +1% | 17,500 |
| 2025/03/04 | 4,790 | 4,800 | 4,700 | 4,790 | +10 | +0.2% | 19,300 |
| 2025/03/03 | 4,735 | 4,795 | 4,735 | 4,780 | +95 | +2% | 20,300 |
| 2025/02/28 | 4,735 | 4,750 | 4,685 | 4,685 | -50 | -1.1% | 31,200 |
| 2025/02/27 | 4,665 | 4,745 | 4,665 | 4,735 | +70 | +1.5% | 17,400 |
| 2025/02/26 | 4,680 | 4,680 | 4,610 | 4,665 | +5 | +0.1% | 18,500 |
| 2025/02/25 | 4,625 | 4,690 | 4,590 | 4,660 | -5 | -0.1% | 23,400 |
| 2025/02/21 | 4,665 | 4,715 | 4,625 | 4,665 | +5 | +0.1% | 25,100 |
| 2025/02/20 | 4,860 | 4,860 | 4,625 | 4,660 | -215 | -4.4% | 33,400 |
| 2025/02/19 | 4,955 | 4,980 | 4,850 | 4,875 | -100 | -2% | 21,100 |
1～
50
件表示中 / 3823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 | 443,000円 | +5.8% | -7.9% | 3.61% | 17.02倍 | 0.98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 |
| 東北新社 | 56,300円 | -12.8% | +22.2% | 4.62% | 10.30倍 | 0.97倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| シーイーシー | 209,700円 | +7.6% | +0.2% | 3.10% | 13.60倍 | 1.65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 |
| プラスアルファ | 166,900円 | +27.4% | +23.3% | 1.08% | 17.45倍 | 5.63倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ブロドリーフ | 70,400円 | +11.4% | +175.2% | 0.71% | 62.80倍 | 2.71倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
