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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,995 | 4,085 | 3,965 | 4,015 | +10 | +0.2% | 64,100 |
| 2022/04/07 | 4,030 | 4,030 | 3,965 | 4,005 | -35 | -0.9% | 38,000 |
| 2022/04/06 | 4,120 | 4,120 | 4,035 | 4,040 | -50 | -1.2% | 24,000 |
| 2022/04/05 | 4,150 | 4,160 | 4,090 | 4,090 | -30 | -0.7% | 37,800 |
| 2022/04/04 | 4,050 | 4,120 | 4,030 | 4,120 | +110 | +2.7% | 35,700 |
| 2022/04/01 | 3,950 | 4,050 | 3,945 | 4,010 | +10 | +0.3% | 44,100 |
| 2022/03/31 | 3,960 | 4,000 | 3,960 | 4,000 | -5 | -0.1% | 40,300 |
| 2022/03/30 | 4,050 | 4,050 | 3,970 | 4,005 | -45 | -1.1% | 31,100 |
| 2022/03/29 | 4,005 | 4,055 | 3,980 | 4,050 | +65 | +1.6% | 52,000 |
| 2022/03/28 | 3,990 | 4,010 | 3,960 | 3,985 | -15 | -0.4% | 20,900 |
| 2022/03/25 | 4,000 | 4,010 | 3,975 | 4,000 | +10 | +0.3% | 27,500 |
| 2022/03/24 | 3,950 | 4,000 | 3,905 | 3,990 | +20 | +0.5% | 37,500 |
| 2022/03/23 | 3,945 | 3,990 | 3,935 | 3,970 | +45 | +1.1% | 48,900 |
| 2022/03/22 | 3,910 | 3,925 | 3,885 | 3,925 | +65 | +1.7% | 67,400 |
| 2022/03/18 | 3,820 | 3,875 | 3,815 | 3,860 | +10 | +0.3% | 40,300 |
| 2022/03/17 | 3,920 | 3,920 | 3,820 | 3,850 | -15 | -0.4% | 46,300 |
| 2022/03/16 | 3,900 | 3,925 | 3,860 | 3,865 | +5 | +0.1% | 49,900 |
| 2022/03/15 | 3,785 | 3,870 | 3,760 | 3,860 | +100 | +2.7% | 42,600 |
| 2022/03/14 | 3,785 | 3,795 | 3,740 | 3,760 | ±0 | ±0% | 18,800 |
| 2022/03/11 | 3,710 | 3,770 | 3,695 | 3,760 | +25 | +0.7% | 60,100 |
| 2022/03/10 | 3,750 | 3,780 | 3,720 | 3,735 | +85 | +2.3% | 62,800 |
| 2022/03/09 | 3,695 | 3,745 | 3,640 | 3,650 | -50 | -1.4% | 60,100 |
| 2022/03/08 | 3,800 | 3,800 | 3,675 | 3,700 | -120 | -3.1% | 53,600 |
| 2022/03/07 | 3,860 | 3,860 | 3,765 | 3,820 | -50 | -1.3% | 46,000 |
| 2022/03/04 | 3,910 | 3,920 | 3,860 | 3,870 | -40 | -1% | 28,900 |
| 2022/03/03 | 3,950 | 3,950 | 3,900 | 3,910 | ±0 | ±0% | 32,800 |
| 2022/03/02 | 3,910 | 3,935 | 3,830 | 3,910 | ±0 | ±0% | 47,300 |
| 2022/03/01 | 3,930 | 3,950 | 3,890 | 3,910 | +30 | +0.8% | 50,500 |
| 2022/02/28 | 3,790 | 3,885 | 3,790 | 3,880 | +115 | +3.1% | 92,400 |
| 2022/02/25 | 3,800 | 3,810 | 3,760 | 3,765 | +5 | +0.1% | 47,000 |
| 2022/02/24 | 3,750 | 3,795 | 3,710 | 3,760 | +25 | +0.7% | 86,900 |
| 2022/02/22 | 3,670 | 3,745 | 3,670 | 3,735 | +25 | +0.7% | 43,000 |
| 2022/02/21 | 3,685 | 3,715 | 3,670 | 3,710 | +10 | +0.3% | 71,200 |
| 2022/02/18 | 3,640 | 3,710 | 3,630 | 3,700 | +60 | +1.6% | 61,200 |
| 2022/02/17 | 3,710 | 3,735 | 3,625 | 3,640 | -70 | -1.9% | 132,600 |
| 2022/02/16 | 3,735 | 3,765 | 3,705 | 3,710 | -10 | -0.3% | 49,500 |
| 2022/02/15 | 3,750 | 3,760 | 3,700 | 3,720 | -35 | -0.9% | 71,400 |
| 2022/02/14 | 3,705 | 3,780 | 3,705 | 3,755 | +5 | +0.1% | 64,800 |
| 2022/02/10 | 3,800 | 3,800 | 3,685 | 3,750 | -165 | -4.2% | 192,300 |
| 2022/02/09 | 3,895 | 3,915 | 3,850 | 3,915 | +90 | +2.4% | 37,500 |
| 2022/02/08 | 3,850 | 3,860 | 3,805 | 3,825 | -20 | -0.5% | 26,900 |
| 2022/02/07 | 3,860 | 3,880 | 3,830 | 3,845 | -10 | -0.3% | 20,300 |
| 2022/02/04 | 3,830 | 3,865 | 3,820 | 3,855 | +25 | +0.7% | 17,200 |
| 2022/02/03 | 3,860 | 3,860 | 3,820 | 3,830 | -35 | -0.9% | 19,000 |
| 2022/02/02 | 3,765 | 3,865 | 3,765 | 3,865 | +105 | +2.8% | 31,300 |
| 2022/02/01 | 3,795 | 3,825 | 3,760 | 3,760 | +35 | +0.9% | 42,700 |
| 2022/01/31 | 3,690 | 3,740 | 3,690 | 3,725 | +20 | +0.5% | 35,500 |
| 2022/01/28 | 3,720 | 3,740 | 3,705 | 3,705 | -10 | -0.3% | 36,700 |
| 2022/01/27 | 3,795 | 3,795 | 3,685 | 3,715 | -70 | -1.8% | 45,900 |
| 2022/01/26 | 3,810 | 3,830 | 3,780 | 3,785 | -15 | -0.4% | 26,600 |
751～
800
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
