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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,900 | 4,975 | 4,885 | 4,920 | +60 | +1.2% | 95,500 |
| 2024/02/22 | 4,945 | 4,945 | 4,850 | 4,860 | -20 | -0.4% | 35,000 |
| 2024/02/21 | 4,880 | 4,945 | 4,845 | 4,880 | -70 | -1.4% | 43,600 |
| 2024/02/20 | 4,880 | 5,030 | 4,880 | 4,950 | +85 | +1.7% | 90,300 |
| 2024/02/19 | 4,800 | 4,865 | 4,800 | 4,865 | +50 | +1% | 59,500 |
| 2024/02/16 | 4,785 | 4,860 | 4,775 | 4,815 | +45 | +0.9% | 28,500 |
| 2024/02/15 | 4,845 | 4,850 | 4,760 | 4,770 | -65 | -1.3% | 42,500 |
| 2024/02/14 | 4,865 | 4,870 | 4,810 | 4,835 | -50 | -1% | 28,400 |
| 2024/02/13 | 4,890 | 4,925 | 4,870 | 4,885 | +5 | +0.1% | 54,500 |
| 2024/02/09 | 4,855 | 4,915 | 4,845 | 4,880 | +5 | +0.1% | 38,800 |
| 2024/02/08 | 4,890 | 4,905 | 4,820 | 4,875 | -35 | -0.7% | 36,700 |
| 2024/02/07 | 4,890 | 4,930 | 4,820 | 4,910 | +20 | +0.4% | 34,700 |
| 2024/02/06 | 5,000 | 5,000 | 4,880 | 4,890 | -190 | -3.7% | 41,700 |
| 2024/02/05 | 5,090 | 5,140 | 5,080 | 5,080 | +10 | +0.2% | 45,800 |
| 2024/02/02 | 5,010 | 5,080 | 4,955 | 5,070 | +60 | +1.2% | 48,500 |
| 2024/02/01 | 4,965 | 5,030 | 4,940 | 5,010 | +45 | +0.9% | 43,300 |
| 2024/01/31 | 4,870 | 4,975 | 4,870 | 4,965 | +60 | +1.2% | 34,000 |
| 2024/01/30 | 4,930 | 4,930 | 4,885 | 4,905 | -25 | -0.5% | 23,600 |
| 2024/01/29 | 4,835 | 4,960 | 4,835 | 4,930 | +120 | +2.5% | 47,100 |
| 2024/01/26 | 4,835 | 4,865 | 4,810 | 4,810 | -45 | -0.9% | 24,700 |
| 2024/01/25 | 4,845 | 4,865 | 4,840 | 4,855 | +10 | +0.2% | 18,900 |
| 2024/01/24 | 4,855 | 4,875 | 4,810 | 4,845 | -40 | -0.8% | 20,400 |
| 2024/01/23 | 4,885 | 4,905 | 4,870 | 4,885 | +15 | +0.3% | 29,300 |
| 2024/01/22 | 4,840 | 4,870 | 4,830 | 4,870 | +75 | +1.6% | 31,400 |
| 2024/01/19 | 4,730 | 4,795 | 4,730 | 4,795 | +75 | +1.6% | 33,800 |
| 2024/01/18 | 4,700 | 4,740 | 4,700 | 4,720 | +20 | +0.4% | 13,200 |
| 2024/01/17 | 4,745 | 4,780 | 4,690 | 4,700 | -45 | -0.9% | 53,200 |
| 2024/01/16 | 4,770 | 4,785 | 4,720 | 4,745 | -25 | -0.5% | 39,900 |
| 2024/01/15 | 4,755 | 4,785 | 4,735 | 4,770 | +15 | +0.3% | 19,100 |
| 2024/01/12 | 4,775 | 4,790 | 4,720 | 4,755 | ±0 | ±0% | 36,700 |
| 2024/01/11 | 4,800 | 4,800 | 4,745 | 4,755 | -15 | -0.3% | 33,200 |
| 2024/01/10 | 4,730 | 4,785 | 4,715 | 4,770 | +60 | +1.3% | 36,300 |
| 2024/01/09 | 4,660 | 4,710 | 4,655 | 4,710 | +65 | +1.4% | 41,100 |
| 2024/01/05 | 4,660 | 4,690 | 4,625 | 4,645 | -30 | -0.6% | 40,000 |
| 2024/01/04 | 4,600 | 4,675 | 4,560 | 4,675 | +45 | +1% | 46,400 |
| 2023/12/29 | 4,615 | 4,645 | 4,605 | 4,630 | +35 | +0.8% | 26,200 |
| 2023/12/28 | 4,550 | 4,595 | 4,535 | 4,595 | +10 | +0.2% | 52,500 |
| 2023/12/27 | 4,550 | 4,585 | 4,550 | 4,585 | +35 | +0.8% | 21,400 |
| 2023/12/26 | 4,550 | 4,570 | 4,535 | 4,550 | -10 | -0.2% | 37,600 |
| 2023/12/25 | 4,630 | 4,630 | 4,560 | 4,560 | -70 | -1.5% | 33,400 |
| 2023/12/22 | 4,600 | 4,630 | 4,600 | 4,630 | +30 | +0.7% | 34,000 |
| 2023/12/21 | 4,610 | 4,650 | 4,590 | 4,600 | -60 | -1.3% | 45,200 |
| 2023/12/20 | 4,700 | 4,710 | 4,660 | 4,660 | -15 | -0.3% | 32,800 |
| 2023/12/19 | 4,615 | 4,675 | 4,590 | 4,675 | +60 | +1.3% | 27,100 |
| 2023/12/18 | 4,560 | 4,625 | 4,530 | 4,615 | -5 | -0.1% | 30,700 |
| 2023/12/15 | 4,705 | 4,705 | 4,590 | 4,620 | -60 | -1.3% | 57,200 |
| 2023/12/14 | 4,695 | 4,725 | 4,655 | 4,680 | -20 | -0.4% | 26,300 |
| 2023/12/13 | 4,700 | 4,710 | 4,675 | 4,700 | +15 | +0.3% | 20,100 |
| 2023/12/12 | 4,720 | 4,720 | 4,665 | 4,685 | -20 | -0.4% | 21,600 |
| 2023/12/11 | 4,705 | 4,735 | 4,695 | 4,705 | +25 | +0.5% | 18,300 |
51～
100
件表示中 / 3583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 | 482,500円 | -3.4% | 0.0% | 3.32% | 11.87倍 | 1.08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 |
| コロプラ | 61,400円 | -6.2% | -23.7% | 3.26% | 46.37倍 | 1.07倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| テクマトリックス | 179,300円 | +10.7% | +9.5% | 1.67% | 18.35倍 | 3.31倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
| ソフトウェアサー | 1,423,000円 | +8.0% | +10.1% | 0.91% | 14.81倍 | 2.35倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ソラコム | 172,000円 | +27.5% | +428.6% | 0.00% | 170.97倍 | 19.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
