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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 4,595 | 4,735 | 4,595 | 4,695 | +55 | +1.2% | 36,800 |
| 2025/06/16 | 4,605 | 4,650 | 4,600 | 4,640 | +50 | +1.1% | 24,500 |
| 2025/06/13 | 4,575 | 4,595 | 4,540 | 4,590 | +10 | +0.2% | 26,000 |
| 2025/06/12 | 4,595 | 4,610 | 4,545 | 4,580 | -15 | -0.3% | 26,300 |
| 2025/06/11 | 4,545 | 4,605 | 4,545 | 4,595 | +50 | +1.1% | 24,600 |
| 2025/06/10 | 4,545 | 4,585 | 4,530 | 4,545 | ±0 | ±0% | 19,100 |
| 2025/06/09 | 4,570 | 4,590 | 4,535 | 4,545 | -25 | -0.5% | 16,300 |
| 2025/06/06 | 4,595 | 4,605 | 4,570 | 4,570 | -15 | -0.3% | 16,300 |
| 2025/06/05 | 4,565 | 4,590 | 4,535 | 4,585 | -20 | -0.4% | 21,500 |
| 2025/06/04 | 4,590 | 4,610 | 4,575 | 4,605 | +30 | +0.7% | 15,300 |
| 2025/06/03 | 4,620 | 4,620 | 4,550 | 4,575 | -45 | -1% | 18,000 |
| 2025/06/02 | 4,580 | 4,625 | 4,580 | 4,620 | -5 | -0.1% | 11,300 |
| 2025/05/30 | 4,540 | 4,640 | 4,540 | 4,625 | +60 | +1.3% | 40,300 |
| 2025/05/29 | 4,565 | 4,590 | 4,540 | 4,565 | +10 | +0.2% | 17,800 |
| 2025/05/28 | 4,590 | 4,600 | 4,555 | 4,555 | -15 | -0.3% | 26,600 |
| 2025/05/27 | 4,530 | 4,575 | 4,515 | 4,570 | +55 | +1.2% | 21,200 |
| 2025/05/26 | 4,420 | 4,515 | 4,415 | 4,515 | +80 | +1.8% | 66,300 |
| 2025/05/23 | 4,410 | 4,465 | 4,400 | 4,435 | +30 | +0.7% | 43,900 |
| 2025/05/22 | 4,355 | 4,435 | 4,325 | 4,405 | -15 | -0.3% | 47,800 |
| 2025/05/21 | 4,430 | 4,465 | 4,405 | 4,420 | -25 | -0.6% | 33,700 |
| 2025/05/20 | 4,535 | 4,535 | 4,445 | 4,445 | -110 | -2.4% | 34,800 |
| 2025/05/19 | 4,460 | 4,585 | 4,450 | 4,555 | +95 | +2.1% | 48,300 |
| 2025/05/16 | 4,445 | 4,490 | 4,395 | 4,460 | -25 | -0.6% | 30,000 |
| 2025/05/15 | 4,440 | 4,485 | 4,410 | 4,485 | +35 | +0.8% | 19,400 |
| 2025/05/14 | 4,520 | 4,520 | 4,400 | 4,450 | -70 | -1.5% | 27,000 |
| 2025/05/13 | 4,560 | 4,570 | 4,500 | 4,520 | -20 | -0.4% | 24,500 |
| 2025/05/12 | 4,530 | 4,545 | 4,490 | 4,540 | +10 | +0.2% | 19,300 |
| 2025/05/09 | 4,510 | 4,580 | 4,485 | 4,530 | +50 | +1.1% | 70,000 |
| 2025/05/08 | 4,450 | 4,480 | 4,405 | 4,480 | +40 | +0.9% | 26,400 |
| 2025/05/07 | 4,435 | 4,515 | 4,425 | 4,440 | +10 | +0.2% | 58,200 |
| 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 |
1～
50
件表示中 / 3853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 | 469,500円 | +5.8% | -7.9% | 3.41% | 18.03倍 | 1.03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 | 212,700円 | +7.6% | +0.2% | 3.06% | 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 |
| エムアップＨＤ | 209,200円 | +8.6% | +14.3% | 0.96% | 29.71倍 | 9.63倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 東北新社 | 53,300円 | -0.4% | -25.2% | 5.08% | 20.96倍 | 0.87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 |
| クレスコ | 177,100円 | +8.9% | +13.5% | 3.27% | 14.86倍 | 2.36倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
