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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,100 | 4,100 | 4,040 | 4,065 | -40 | -1% | 50,300 |
| 2021/08/26 | 4,065 | 4,115 | 4,050 | 4,105 | ±0 | ±0% | 42,800 |
| 2021/08/25 | 4,070 | 4,125 | 4,070 | 4,105 | -10 | -0.2% | 38,100 |
| 2021/08/24 | 4,050 | 4,150 | 4,035 | 4,115 | +95 | +2.4% | 122,100 |
| 2021/08/23 | 3,980 | 4,055 | 3,965 | 4,020 | +30 | +0.8% | 67,400 |
| 2021/08/20 | 3,960 | 4,035 | 3,940 | 3,990 | +5 | +0.1% | 152,700 |
| 2021/08/19 | 3,960 | 4,045 | 3,960 | 3,985 | +10 | +0.3% | 59,100 |
| 2021/08/18 | 3,965 | 3,995 | 3,950 | 3,975 | +5 | +0.1% | 22,600 |
| 2021/08/17 | 3,990 | 4,000 | 3,950 | 3,970 | -30 | -0.8% | 34,300 |
| 2021/08/16 | 4,000 | 4,015 | 3,970 | 4,000 | -25 | -0.6% | 40,700 |
| 2021/08/13 | 4,000 | 4,065 | 4,000 | 4,025 | +15 | +0.4% | 38,400 |
| 2021/08/12 | 4,020 | 4,060 | 4,000 | 4,010 | +5 | +0.1% | 56,200 |
| 2021/08/11 | 3,960 | 4,025 | 3,955 | 4,005 | +40 | +1% | 61,000 |
| 2021/08/10 | 3,995 | 4,015 | 3,950 | 3,965 | +30 | +0.8% | 77,300 |
| 2021/08/06 | 4,000 | 4,025 | 3,935 | 3,935 | -60 | -1.5% | 69,200 |
| 2021/08/05 | 4,025 | 4,040 | 3,970 | 3,995 | -15 | -0.4% | 68,800 |
| 2021/08/04 | 4,010 | 4,060 | 3,995 | 4,010 | -5 | -0.1% | 49,300 |
| 2021/08/03 | 4,015 | 4,045 | 3,960 | 4,015 | -40 | -1% | 82,300 |
| 2021/08/02 | 4,045 | 4,070 | 4,005 | 4,055 | +70 | +1.8% | 59,500 |
| 2021/07/30 | 4,040 | 4,040 | 3,970 | 3,985 | -55 | -1.4% | 44,800 |
| 2021/07/29 | 4,060 | 4,060 | 4,030 | 4,040 | -20 | -0.5% | 18,800 |
| 2021/07/28 | 4,060 | 4,090 | 4,040 | 4,060 | -45 | -1.1% | 27,300 |
| 2021/07/27 | 4,110 | 4,120 | 4,060 | 4,105 | +15 | +0.4% | 31,900 |
| 2021/07/26 | 4,115 | 4,150 | 4,080 | 4,090 | +40 | +1% | 74,300 |
| 2021/07/21 | 4,030 | 4,095 | 4,010 | 4,050 | +45 | +1.1% | 49,000 |
| 2021/07/20 | 4,000 | 4,045 | 3,980 | 4,005 | -20 | -0.5% | 66,700 |
| 2021/07/19 | 4,015 | 4,060 | 3,980 | 4,025 | -20 | -0.5% | 67,900 |
| 2021/07/16 | 4,075 | 4,090 | 4,045 | 4,045 | -45 | -1.1% | 33,400 |
| 2021/07/15 | 4,125 | 4,160 | 4,085 | 4,090 | -30 | -0.7% | 76,300 |
| 2021/07/14 | 4,145 | 4,150 | 4,120 | 4,120 | -15 | -0.4% | 52,100 |
| 2021/07/13 | 4,165 | 4,165 | 4,120 | 4,135 | -35 | -0.8% | 40,800 |
| 2021/07/12 | 4,080 | 4,170 | 4,075 | 4,170 | +105 | +2.6% | 128,700 |
| 2021/07/09 | 4,005 | 4,080 | 3,995 | 4,065 | +25 | +0.6% | 83,000 |
| 2021/07/08 | 4,055 | 4,085 | 4,030 | 4,040 | -20 | -0.5% | 109,400 |
| 2021/07/07 | 4,050 | 4,075 | 4,040 | 4,060 | -5 | -0.1% | 50,900 |
| 2021/07/06 | 4,070 | 4,085 | 4,050 | 4,065 | -10 | -0.2% | 33,700 |
| 2021/07/05 | 4,040 | 4,075 | 4,015 | 4,075 | +35 | +0.9% | 59,000 |
| 2021/07/02 | 3,975 | 4,040 | 3,960 | 4,040 | +80 | +2% | 147,800 |
| 2021/07/01 | 3,970 | 3,990 | 3,950 | 3,960 | +15 | +0.4% | 67,100 |
| 2021/06/30 | 3,975 | 3,995 | 3,940 | 3,945 | -35 | -0.9% | 65,600 |
| 2021/06/29 | 3,970 | 4,020 | 3,955 | 3,980 | +15 | +0.4% | 80,700 |
| 2021/06/28 | 4,000 | 4,000 | 3,965 | 3,965 | -25 | -0.6% | 57,100 |
| 2021/06/25 | 3,980 | 4,005 | 3,965 | 3,990 | +40 | +1% | 113,200 |
| 2021/06/24 | 3,965 | 3,995 | 3,935 | 3,950 | -25 | -0.6% | 107,500 |
| 2021/06/23 | 3,960 | 4,005 | 3,925 | 3,975 | +70 | +1.8% | 186,000 |
| 2021/06/22 | 3,900 | 3,910 | 3,855 | 3,905 | +50 | +1.3% | 142,100 |
| 2021/06/21 | 3,875 | 3,890 | 3,840 | 3,855 | -45 | -1.2% | 135,200 |
| 2021/06/18 | 4,000 | 4,010 | 3,875 | 3,900 | -90 | -2.3% | 262,600 |
| 2021/06/17 | 3,945 | 3,995 | 3,925 | 3,990 | +20 | +0.5% | 167,900 |
| 2021/06/16 | 3,870 | 3,975 | 3,865 | 3,970 | +100 | +2.6% | 265,600 |
901～
950
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
