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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 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 |
851～
900
件表示中 / 3902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 | 478,000円 | +5.8% | -7.9% | 3.35% | 18.36倍 | 1.05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 |
| ラクスル | 132,700円 | +20.3% | +66.6% | 0.23% | 28.46倍 | 4.93倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 日ビジシス | 159,900円 | +17.1% | +59.1% | 2.50% | 14.58倍 | 2.89倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| 東計電算 | 408,000円 | +6.8% | +7.2% | 3.06% | 15.21倍 | 1.74倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 185,400円 | +6.8% | +33.1% | 2.59% | 22.12倍 | 2.14倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
