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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,955 | 4,025 | 3,955 | 3,975 | -50 | -1.2% | 33,600 |
| 2022/06/22 | 4,075 | 4,075 | 4,015 | 4,025 | -25 | -0.6% | 22,600 |
| 2022/06/21 | 4,045 | 4,065 | 4,020 | 4,050 | +30 | +0.7% | 29,500 |
| 2022/06/20 | 4,065 | 4,105 | 3,985 | 4,020 | -30 | -0.7% | 30,500 |
| 2022/06/17 | 4,085 | 4,095 | 4,020 | 4,050 | -95 | -2.3% | 66,600 |
| 2022/06/16 | 4,180 | 4,190 | 4,140 | 4,145 | +30 | +0.7% | 31,800 |
| 2022/06/15 | 4,100 | 4,155 | 4,095 | 4,115 | +30 | +0.7% | 28,600 |
| 2022/06/14 | 4,165 | 4,165 | 4,070 | 4,085 | -95 | -2.3% | 26,600 |
| 2022/06/13 | 4,145 | 4,205 | 4,130 | 4,180 | -20 | -0.5% | 26,800 |
| 2022/06/10 | 4,210 | 4,230 | 4,175 | 4,200 | -40 | -0.9% | 25,900 |
| 2022/06/09 | 4,185 | 4,245 | 4,185 | 4,240 | +40 | +1% | 22,600 |
| 2022/06/08 | 4,140 | 4,230 | 4,125 | 4,200 | -10 | -0.2% | 38,000 |
| 2022/06/07 | 4,210 | 4,235 | 4,165 | 4,210 | +25 | +0.6% | 30,300 |
| 2022/06/06 | 4,175 | 4,200 | 4,145 | 4,185 | -15 | -0.4% | 22,800 |
| 2022/06/03 | 4,175 | 4,210 | 4,110 | 4,200 | +65 | +1.6% | 30,400 |
| 2022/06/02 | 4,150 | 4,155 | 4,115 | 4,135 | ±0 | ±0% | 23,800 |
| 2022/06/01 | 4,125 | 4,190 | 4,125 | 4,135 | +10 | +0.2% | 32,900 |
| 2022/05/31 | 4,165 | 4,165 | 4,100 | 4,125 | -15 | -0.4% | 57,600 |
| 2022/05/30 | 4,125 | 4,180 | 4,110 | 4,140 | +45 | +1.1% | 166,200 |
| 2022/05/27 | 4,115 | 4,115 | 4,070 | 4,095 | +30 | +0.7% | 27,900 |
| 2022/05/26 | 4,115 | 4,135 | 4,065 | 4,065 | -90 | -2.2% | 24,400 |
| 2022/05/25 | 4,140 | 4,200 | 4,110 | 4,155 | +15 | +0.4% | 30,200 |
| 2022/05/24 | 4,185 | 4,185 | 4,140 | 4,140 | -40 | -1% | 21,200 |
| 2022/05/23 | 4,110 | 4,190 | 4,090 | 4,180 | +135 | +3.3% | 42,500 |
| 2022/05/20 | 3,970 | 4,050 | 3,960 | 4,045 | +30 | +0.7% | 52,500 |
| 2022/05/19 | 4,000 | 4,015 | 3,970 | 4,015 | -55 | -1.4% | 35,600 |
| 2022/05/18 | 4,085 | 4,090 | 4,010 | 4,070 | -50 | -1.2% | 49,700 |
| 2022/05/17 | 4,040 | 4,135 | 4,040 | 4,120 | +85 | +2.1% | 39,200 |
| 2022/05/16 | 4,090 | 4,110 | 4,015 | 4,035 | -80 | -1.9% | 50,600 |
| 2022/05/13 | 4,070 | 4,135 | 4,050 | 4,115 | +85 | +2.1% | 27,900 |
| 2022/05/12 | 4,125 | 4,155 | 4,030 | 4,030 | -135 | -3.2% | 50,900 |
| 2022/05/11 | 4,225 | 4,260 | 4,165 | 4,165 | -140 | -3.3% | 64,100 |
| 2022/05/10 | 4,230 | 4,310 | 4,225 | 4,305 | +65 | +1.5% | 83,500 |
| 2022/05/09 | 4,240 | 4,265 | 4,200 | 4,240 | +5 | +0.1% | 61,000 |
| 2022/05/06 | 4,180 | 4,290 | 4,165 | 4,235 | +40 | +1% | 87,700 |
| 2022/05/02 | 4,030 | 4,205 | 4,015 | 4,195 | +275 | +7% | 140,500 |
| 2022/04/28 | 3,845 | 3,945 | 3,845 | 3,920 | +80 | +2.1% | 49,600 |
| 2022/04/27 | 3,750 | 3,880 | 3,720 | 3,840 | +30 | +0.8% | 320,300 |
| 2022/04/26 | 3,805 | 3,860 | 3,790 | 3,810 | +5 | +0.1% | 70,100 |
| 2022/04/25 | 3,810 | 3,835 | 3,800 | 3,805 | -50 | -1.3% | 35,300 |
| 2022/04/22 | 3,835 | 3,855 | 3,810 | 3,855 | +15 | +0.4% | 42,800 |
| 2022/04/21 | 3,885 | 3,890 | 3,820 | 3,840 | -55 | -1.4% | 80,900 |
| 2022/04/20 | 3,900 | 3,940 | 3,890 | 3,895 | -25 | -0.6% | 35,700 |
| 2022/04/19 | 3,895 | 3,920 | 3,875 | 3,920 | +20 | +0.5% | 22,300 |
| 2022/04/18 | 3,885 | 3,905 | 3,840 | 3,900 | +15 | +0.4% | 24,200 |
| 2022/04/15 | 3,885 | 3,890 | 3,850 | 3,885 | -25 | -0.6% | 32,000 |
| 2022/04/14 | 3,895 | 3,930 | 3,885 | 3,910 | +20 | +0.5% | 31,800 |
| 2022/04/13 | 3,835 | 3,910 | 3,835 | 3,890 | ±0 | ±0% | 38,800 |
| 2022/04/12 | 3,895 | 3,915 | 3,870 | 3,890 | -5 | -0.1% | 21,900 |
| 2022/04/11 | 3,965 | 3,980 | 3,875 | 3,895 | -120 | -3% | 31,200 |
701～
750
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
