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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 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 |
| 2021/11/10 | 4,035 | 4,035 | 3,940 | 3,965 | -60 | -1.5% | 82,800 |
| 2021/11/09 | 4,065 | 4,070 | 4,010 | 4,025 | -15 | -0.4% | 26,400 |
| 2021/11/08 | 4,045 | 4,075 | 4,030 | 4,040 | +5 | +0.1% | 40,200 |
| 2021/11/05 | 4,090 | 4,120 | 3,985 | 4,035 | -15 | -0.4% | 67,200 |
| 2021/11/04 | 4,140 | 4,140 | 4,015 | 4,050 | -230 | -5.4% | 157,300 |
| 2021/11/02 | 4,310 | 4,415 | 4,280 | 4,280 | -30 | -0.7% | 37,600 |
| 2021/11/01 | 4,250 | 4,325 | 4,250 | 4,310 | +70 | +1.7% | 19,800 |
| 2021/10/29 | 4,230 | 4,265 | 4,230 | 4,240 | +10 | +0.2% | 18,900 |
| 2021/10/28 | 4,155 | 4,265 | 4,155 | 4,230 | +55 | +1.3% | 46,000 |
| 2021/10/27 | 4,215 | 4,225 | 4,145 | 4,175 | -40 | -0.9% | 40,000 |
| 2021/10/26 | 4,245 | 4,270 | 4,210 | 4,215 | -10 | -0.2% | 24,600 |
| 2021/10/25 | 4,230 | 4,265 | 4,210 | 4,225 | -40 | -0.9% | 28,300 |
| 2021/10/22 | 4,275 | 4,320 | 4,215 | 4,265 | -80 | -1.8% | 33,400 |
| 2021/10/21 | 4,385 | 4,385 | 4,330 | 4,345 | -40 | -0.9% | 13,700 |
| 2021/10/20 | 4,425 | 4,450 | 4,375 | 4,385 | -25 | -0.6% | 14,200 |
| 2021/10/19 | 4,400 | 4,430 | 4,385 | 4,410 | -15 | -0.3% | 11,700 |
| 2021/10/18 | 4,450 | 4,450 | 4,385 | 4,425 | -15 | -0.3% | 14,100 |
| 2021/10/15 | 4,350 | 4,440 | 4,350 | 4,440 | +90 | +2.1% | 17,600 |
| 2021/10/14 | 4,315 | 4,360 | 4,300 | 4,350 | ±0 | ±0% | 16,900 |
| 2021/10/13 | 4,350 | 4,365 | 4,310 | 4,350 | -5 | -0.1% | 13,100 |
| 2021/10/12 | 4,435 | 4,435 | 4,340 | 4,355 | -75 | -1.7% | 28,200 |
901～
950
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
