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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,900 | 3,900 | 3,785 | 3,800 | -90 | -2.3% | 38,800 |
| 2022/01/24 | 3,875 | 3,890 | 3,845 | 3,890 | -5 | -0.1% | 28,400 |
| 2022/01/21 | 3,820 | 3,895 | 3,810 | 3,895 | +20 | +0.5% | 30,400 |
| 2022/01/20 | 3,800 | 3,880 | 3,800 | 3,875 | +65 | +1.7% | 41,900 |
| 2022/01/19 | 3,830 | 3,865 | 3,800 | 3,810 | -50 | -1.3% | 35,500 |
| 2022/01/18 | 3,905 | 3,915 | 3,835 | 3,860 | -45 | -1.2% | 25,000 |
| 2022/01/17 | 3,860 | 3,905 | 3,860 | 3,905 | +40 | +1% | 21,700 |
| 2022/01/14 | 3,850 | 3,875 | 3,820 | 3,865 | -15 | -0.4% | 34,500 |
| 2022/01/13 | 3,915 | 3,930 | 3,875 | 3,880 | -60 | -1.5% | 28,500 |
| 2022/01/12 | 3,865 | 3,940 | 3,865 | 3,940 | +95 | +2.5% | 23,900 |
| 2022/01/11 | 3,890 | 3,890 | 3,800 | 3,845 | -20 | -0.5% | 47,300 |
| 2022/01/07 | 3,910 | 3,950 | 3,845 | 3,865 | -30 | -0.8% | 30,200 |
| 2022/01/06 | 3,960 | 3,975 | 3,890 | 3,895 | -85 | -2.1% | 74,900 |
| 2022/01/05 | 4,085 | 4,090 | 3,980 | 3,980 | -120 | -2.9% | 45,000 |
| 2022/01/04 | 4,080 | 4,120 | 4,050 | 4,100 | +60 | +1.5% | 40,500 |
| 2021/12/30 | 4,060 | 4,070 | 4,030 | 4,040 | -15 | -0.4% | 30,500 |
| 2021/12/29 | 4,025 | 4,060 | 4,010 | 4,055 | +30 | +0.7% | 30,000 |
| 2021/12/28 | 4,005 | 4,025 | 3,990 | 4,025 | +20 | +0.5% | 18,900 |
| 2021/12/27 | 4,035 | 4,050 | 3,990 | 4,005 | -15 | -0.4% | 20,100 |
| 2021/12/24 | 3,975 | 4,025 | 3,965 | 4,020 | +45 | +1.1% | 17,700 |
| 2021/12/23 | 4,020 | 4,020 | 3,975 | 3,975 | -5 | -0.1% | 16,200 |
| 2021/12/22 | 4,025 | 4,040 | 3,950 | 3,980 | -10 | -0.3% | 38,400 |
| 2021/12/21 | 3,950 | 3,995 | 3,935 | 3,990 | +80 | +2% | 67,200 |
| 2021/12/20 | 3,890 | 3,925 | 3,875 | 3,910 | -20 | -0.5% | 45,500 |
| 2021/12/17 | 3,895 | 3,940 | 3,885 | 3,930 | +20 | +0.5% | 39,500 |
| 2021/12/16 | 3,890 | 3,920 | 3,870 | 3,910 | +50 | +1.3% | 27,000 |
| 2021/12/15 | 3,900 | 3,910 | 3,805 | 3,860 | -25 | -0.6% | 59,700 |
| 2021/12/14 | 3,920 | 3,935 | 3,875 | 3,885 | -30 | -0.8% | 57,900 |
| 2021/12/13 | 3,880 | 3,940 | 3,870 | 3,915 | +30 | +0.8% | 118,900 |
| 2021/12/10 | 3,905 | 3,935 | 3,865 | 3,885 | -20 | -0.5% | 91,700 |
| 2021/12/09 | 3,840 | 3,920 | 3,840 | 3,905 | +65 | +1.7% | 50,500 |
| 2021/12/08 | 3,850 | 3,865 | 3,835 | 3,840 | +15 | +0.4% | 22,900 |
| 2021/12/07 | 3,775 | 3,835 | 3,770 | 3,825 | +85 | +2.3% | 38,700 |
| 2021/12/06 | 3,775 | 3,790 | 3,725 | 3,740 | -20 | -0.5% | 44,300 |
| 2021/12/03 | 3,680 | 3,760 | 3,680 | 3,760 | +85 | +2.3% | 25,100 |
| 2021/12/02 | 3,715 | 3,740 | 3,670 | 3,675 | -70 | -1.9% | 51,800 |
| 2021/12/01 | 3,700 | 3,750 | 3,660 | 3,745 | +35 | +0.9% | 47,800 |
| 2021/11/30 | 3,815 | 3,835 | 3,695 | 3,710 | -60 | -1.6% | 67,600 |
| 2021/11/29 | 3,845 | 3,845 | 3,770 | 3,770 | -95 | -2.5% | 65,200 |
| 2021/11/26 | 3,955 | 3,955 | 3,865 | 3,865 | -85 | -2.2% | 51,500 |
| 2021/11/25 | 3,950 | 3,980 | 3,940 | 3,950 | +45 | +1.2% | 41,100 |
| 2021/11/24 | 3,950 | 3,995 | 3,905 | 3,905 | -20 | -0.5% | 58,700 |
| 2021/11/22 | 3,915 | 3,955 | 3,905 | 3,925 | +20 | +0.5% | 28,200 |
| 2021/11/19 | 3,900 | 3,945 | 3,880 | 3,905 | +10 | +0.3% | 31,600 |
| 2021/11/18 | 3,910 | 3,920 | 3,850 | 3,895 | +5 | +0.1% | 55,300 |
| 2021/11/17 | 3,985 | 3,995 | 3,890 | 3,890 | -65 | -1.6% | 71,900 |
| 2021/11/16 | 3,980 | 3,985 | 3,950 | 3,955 | -10 | -0.3% | 26,300 |
| 2021/11/15 | 3,960 | 3,980 | 3,945 | 3,965 | +30 | +0.8% | 25,300 |
| 2021/11/12 | 3,940 | 3,955 | 3,915 | 3,935 | -5 | -0.1% | 34,800 |
| 2021/11/11 | 3,940 | 3,965 | 3,925 | 3,940 | -25 | -0.6% | 28,200 |
801～
850
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
