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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,225 | 4,295 | 4,225 | 4,270 | +60 | +1.4% | 44,700 |
| 2022/09/02 | 4,225 | 4,225 | 4,170 | 4,210 | +30 | +0.7% | 20,400 |
| 2022/09/01 | 4,190 | 4,240 | 4,180 | 4,180 | +5 | +0.1% | 36,400 |
| 2022/08/31 | 4,135 | 4,180 | 4,130 | 4,175 | ±0 | ±0% | 29,600 |
| 2022/08/30 | 4,110 | 4,180 | 4,110 | 4,175 | +65 | +1.6% | 20,000 |
| 2022/08/29 | 4,125 | 4,130 | 4,090 | 4,110 | -55 | -1.3% | 28,400 |
| 2022/08/26 | 4,175 | 4,190 | 4,150 | 4,165 | +10 | +0.2% | 20,500 |
| 2022/08/25 | 4,115 | 4,155 | 4,115 | 4,155 | +40 | +1% | 33,200 |
| 2022/08/24 | 4,150 | 4,150 | 4,100 | 4,115 | -30 | -0.7% | 23,500 |
| 2022/08/23 | 4,150 | 4,205 | 4,145 | 4,145 | -5 | -0.1% | 35,000 |
| 2022/08/22 | 4,185 | 4,185 | 4,145 | 4,150 | -65 | -1.5% | 32,300 |
| 2022/08/19 | 4,230 | 4,235 | 4,205 | 4,215 | -15 | -0.4% | 14,600 |
| 2022/08/18 | 4,225 | 4,245 | 4,215 | 4,230 | -35 | -0.8% | 27,200 |
| 2022/08/17 | 4,325 | 4,325 | 4,235 | 4,265 | +10 | +0.2% | 23,300 |
| 2022/08/16 | 4,280 | 4,280 | 4,245 | 4,255 | ±0 | ±0% | 15,200 |
| 2022/08/15 | 4,265 | 4,275 | 4,235 | 4,255 | -10 | -0.2% | 15,700 |
| 2022/08/12 | 4,270 | 4,285 | 4,230 | 4,265 | +50 | +1.2% | 26,100 |
| 2022/08/10 | 4,265 | 4,265 | 4,210 | 4,215 | -55 | -1.3% | 29,200 |
| 2022/08/09 | 4,270 | 4,310 | 4,270 | 4,270 | ±0 | ±0% | 17,400 |
| 2022/08/08 | 4,345 | 4,370 | 4,270 | 4,270 | -90 | -2.1% | 32,100 |
| 2022/08/05 | 4,295 | 4,365 | 4,290 | 4,360 | +70 | +1.6% | 27,300 |
| 2022/08/04 | 4,345 | 4,355 | 4,275 | 4,290 | -15 | -0.3% | 28,300 |
| 2022/08/03 | 4,335 | 4,390 | 4,265 | 4,305 | -75 | -1.7% | 42,500 |
| 2022/08/02 | 4,390 | 4,595 | 4,355 | 4,380 | -10 | -0.2% | 131,400 |
| 2022/08/01 | 4,390 | 4,410 | 4,370 | 4,390 | ±0 | ±0% | 33,000 |
| 2022/07/29 | 4,405 | 4,415 | 4,380 | 4,390 | ±0 | ±0% | 16,600 |
| 2022/07/28 | 4,340 | 4,415 | 4,340 | 4,390 | +15 | +0.3% | 29,000 |
| 2022/07/27 | 4,375 | 4,400 | 4,350 | 4,375 | -15 | -0.3% | 15,000 |
| 2022/07/26 | 4,370 | 4,410 | 4,350 | 4,390 | +15 | +0.3% | 15,500 |
| 2022/07/25 | 4,350 | 4,415 | 4,330 | 4,375 | +55 | +1.3% | 33,300 |
| 2022/07/22 | 4,295 | 4,350 | 4,280 | 4,320 | +50 | +1.2% | 32,300 |
| 2022/07/21 | 4,215 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 21,600 |
| 2022/07/20 | 4,185 | 4,245 | 4,185 | 4,230 | +65 | +1.6% | 25,800 |
| 2022/07/19 | 4,175 | 4,190 | 4,150 | 4,165 | -15 | -0.4% | 14,600 |
| 2022/07/15 | 4,160 | 4,205 | 4,145 | 4,180 | -15 | -0.4% | 12,500 |
| 2022/07/14 | 4,150 | 4,200 | 4,130 | 4,195 | +30 | +0.7% | 16,800 |
| 2022/07/13 | 4,130 | 4,165 | 4,125 | 4,165 | +10 | +0.2% | 13,100 |
| 2022/07/12 | 4,175 | 4,180 | 4,135 | 4,155 | -40 | -1% | 16,200 |
| 2022/07/11 | 4,165 | 4,220 | 4,165 | 4,195 | +55 | +1.3% | 23,900 |
| 2022/07/08 | 4,200 | 4,230 | 4,140 | 4,140 | -60 | -1.4% | 26,700 |
| 2022/07/07 | 4,170 | 4,220 | 4,155 | 4,200 | +95 | +2.3% | 29,800 |
| 2022/07/06 | 4,095 | 4,140 | 4,095 | 4,105 | -20 | -0.5% | 16,800 |
| 2022/07/05 | 4,110 | 4,145 | 4,100 | 4,125 | +55 | +1.4% | 18,200 |
| 2022/07/04 | 4,045 | 4,090 | 4,035 | 4,070 | +35 | +0.9% | 21,800 |
| 2022/07/01 | 4,120 | 4,140 | 4,025 | 4,035 | -85 | -2.1% | 22,600 |
| 2022/06/30 | 4,165 | 4,175 | 4,115 | 4,120 | -15 | -0.4% | 28,700 |
| 2022/06/29 | 4,100 | 4,145 | 4,075 | 4,135 | -20 | -0.5% | 103,000 |
| 2022/06/28 | 4,065 | 4,165 | 4,055 | 4,155 | +120 | +3% | 55,700 |
| 2022/06/27 | 4,045 | 4,060 | 4,005 | 4,035 | -10 | -0.2% | 29,200 |
| 2022/06/24 | 3,975 | 4,050 | 3,975 | 4,045 | +70 | +1.8% | 26,600 |
651～
700
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
