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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,000 | 5,020 | 4,960 | 4,985 | +50 | +1% | 15,000 |
| 2023/02/01 | 5,050 | 5,050 | 4,935 | 4,935 | -115 | -2.3% | 19,100 |
| 2023/01/31 | 4,985 | 5,080 | 4,970 | 5,050 | +65 | +1.3% | 16,600 |
| 2023/01/30 | 4,995 | 5,020 | 4,970 | 4,985 | ±0 | ±0% | 19,100 |
| 2023/01/27 | 5,050 | 5,050 | 4,955 | 4,985 | -65 | -1.3% | 13,600 |
| 2023/01/26 | 5,020 | 5,070 | 5,000 | 5,050 | +50 | +1% | 12,500 |
| 2023/01/25 | 5,000 | 5,020 | 4,915 | 5,000 | ±0 | ±0% | 18,400 |
| 2023/01/24 | 4,950 | 5,020 | 4,935 | 5,000 | +110 | +2.2% | 33,100 |
| 2023/01/23 | 4,925 | 4,925 | 4,815 | 4,890 | ±0 | ±0% | 39,300 |
| 2023/01/20 | 4,870 | 4,910 | 4,840 | 4,890 | +40 | +0.8% | 14,500 |
| 2023/01/19 | 4,835 | 4,885 | 4,835 | 4,850 | +15 | +0.3% | 9,700 |
| 2023/01/18 | 4,760 | 4,865 | 4,755 | 4,835 | +110 | +2.3% | 19,200 |
| 2023/01/17 | 4,680 | 4,730 | 4,680 | 4,725 | +60 | +1.3% | 10,200 |
| 2023/01/16 | 4,685 | 4,775 | 4,665 | 4,665 | -60 | -1.3% | 24,300 |
| 2023/01/13 | 4,700 | 4,760 | 4,690 | 4,725 | +25 | +0.5% | 13,200 |
| 2023/01/12 | 4,795 | 4,825 | 4,700 | 4,700 | -45 | -0.9% | 17,600 |
| 2023/01/11 | 4,710 | 4,750 | 4,650 | 4,745 | +60 | +1.3% | 14,900 |
| 2023/01/10 | 4,725 | 4,750 | 4,685 | 4,685 | +10 | +0.2% | 11,600 |
| 2023/01/06 | 4,750 | 4,750 | 4,635 | 4,675 | -70 | -1.5% | 18,600 |
| 2023/01/05 | 4,735 | 4,755 | 4,685 | 4,745 | +10 | +0.2% | 19,400 |
| 2023/01/04 | 4,850 | 4,850 | 4,735 | 4,735 | -145 | -3% | 25,800 |
| 2022/12/30 | 4,865 | 4,935 | 4,865 | 4,880 | +15 | +0.3% | 15,000 |
| 2022/12/29 | 4,820 | 4,875 | 4,775 | 4,865 | +90 | +1.9% | 16,100 |
| 2022/12/28 | 4,850 | 4,850 | 4,770 | 4,775 | -85 | -1.7% | 15,000 |
| 2022/12/27 | 4,795 | 4,860 | 4,795 | 4,860 | +65 | +1.4% | 8,300 |
| 2022/12/26 | 4,780 | 4,845 | 4,780 | 4,795 | +20 | +0.4% | 14,200 |
| 2022/12/23 | 4,725 | 4,785 | 4,700 | 4,775 | +15 | +0.3% | 12,700 |
| 2022/12/22 | 4,680 | 4,765 | 4,670 | 4,760 | +110 | +2.4% | 22,300 |
| 2022/12/21 | 4,720 | 4,720 | 4,635 | 4,650 | -80 | -1.7% | 31,500 |
| 2022/12/20 | 4,790 | 4,815 | 4,695 | 4,730 | -80 | -1.7% | 39,300 |
| 2022/12/19 | 4,800 | 4,825 | 4,790 | 4,810 | +20 | +0.4% | 19,500 |
| 2022/12/16 | 4,895 | 4,895 | 4,785 | 4,790 | -70 | -1.4% | 41,400 |
| 2022/12/15 | 4,900 | 4,940 | 4,860 | 4,860 | -65 | -1.3% | 17,100 |
| 2022/12/14 | 4,910 | 4,950 | 4,875 | 4,925 | +45 | +0.9% | 13,900 |
| 2022/12/13 | 4,900 | 4,925 | 4,875 | 4,880 | -35 | -0.7% | 26,800 |
| 2022/12/12 | 4,965 | 4,965 | 4,895 | 4,915 | -50 | -1% | 13,700 |
| 2022/12/09 | 4,880 | 4,970 | 4,880 | 4,965 | +95 | +2% | 23,600 |
| 2022/12/08 | 4,970 | 4,970 | 4,860 | 4,870 | -115 | -2.3% | 39,100 |
| 2022/12/07 | 4,960 | 5,050 | 4,950 | 4,985 | -15 | -0.3% | 54,300 |
| 2022/12/06 | 4,980 | 5,010 | 4,930 | 5,000 | +25 | +0.5% | 41,600 |
| 2022/12/05 | 5,010 | 5,010 | 4,915 | 4,975 | -35 | -0.7% | 41,200 |
| 2022/12/02 | 5,100 | 5,100 | 4,995 | 5,010 | -100 | -2% | 42,900 |
| 2022/12/01 | 5,190 | 5,190 | 5,080 | 5,110 | -40 | -0.8% | 44,400 |
| 2022/11/30 | 5,150 | 5,180 | 5,100 | 5,150 | -30 | -0.6% | 60,100 |
| 2022/11/29 | 5,150 | 5,200 | 5,140 | 5,180 | +30 | +0.6% | 29,700 |
| 2022/11/28 | 5,110 | 5,180 | 5,060 | 5,150 | +20 | +0.4% | 37,300 |
| 2022/11/25 | 5,130 | 5,140 | 5,070 | 5,130 | +40 | +0.8% | 22,800 |
| 2022/11/24 | 5,050 | 5,130 | 5,050 | 5,090 | +70 | +1.4% | 29,600 |
| 2022/11/22 | 5,060 | 5,070 | 5,020 | 5,020 | -40 | -0.8% | 21,300 |
| 2022/11/21 | 5,110 | 5,110 | 5,010 | 5,060 | ±0 | ±0% | 22,300 |
551～
600
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
