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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,945 | 4,990 | 4,930 | 4,975 | +30 | +0.6% | 16,400 |
| 2025/02/17 | 5,000 | 5,070 | 4,945 | 4,945 | -35 | -0.7% | 40,200 |
| 2025/02/14 | 5,000 | 5,000 | 4,950 | 4,980 | -20 | -0.4% | 28,600 |
| 2025/02/13 | 4,900 | 5,030 | 4,900 | 5,000 | +120 | +2.5% | 34,300 |
| 2025/02/12 | 4,900 | 4,920 | 4,875 | 4,880 | +20 | +0.4% | 30,100 |
| 2025/02/10 | 4,780 | 4,875 | 4,750 | 4,860 | +140 | +3% | 73,200 |
| 2025/02/07 | 4,615 | 4,735 | 4,615 | 4,720 | +125 | +2.7% | 42,900 |
| 2025/02/06 | 4,475 | 4,645 | 4,415 | 4,595 | -230 | -4.8% | 81,500 |
| 2025/02/05 | 4,820 | 4,825 | 4,760 | 4,825 | +60 | +1.3% | 25,300 |
| 2025/02/04 | 4,800 | 4,800 | 4,730 | 4,765 | +35 | +0.7% | 22,200 |
| 2025/02/03 | 4,825 | 4,825 | 4,710 | 4,730 | -110 | -2.3% | 34,600 |
| 2025/01/31 | 4,840 | 4,840 | 4,790 | 4,840 | +40 | +0.8% | 16,100 |
| 2025/01/30 | 4,800 | 4,820 | 4,765 | 4,800 | +5 | +0.1% | 13,200 |
| 2025/01/29 | 4,755 | 4,820 | 4,740 | 4,795 | +55 | +1.2% | 25,000 |
| 2025/01/28 | 4,695 | 4,765 | 4,675 | 4,740 | +45 | +1% | 28,200 |
| 2025/01/27 | 4,745 | 4,745 | 4,670 | 4,695 | +5 | +0.1% | 19,100 |
| 2025/01/24 | 4,700 | 4,750 | 4,685 | 4,690 | +5 | +0.1% | 16,300 |
| 2025/01/23 | 4,650 | 4,700 | 4,635 | 4,685 | +30 | +0.6% | 16,100 |
| 2025/01/22 | 4,670 | 4,690 | 4,640 | 4,655 | +25 | +0.5% | 17,800 |
| 2025/01/21 | 4,645 | 4,645 | 4,595 | 4,630 | -20 | -0.4% | 22,300 |
| 2025/01/20 | 4,675 | 4,710 | 4,635 | 4,650 | ±0 | ±0% | 25,400 |
| 2025/01/17 | 4,730 | 4,730 | 4,630 | 4,650 | -70 | -1.5% | 20,400 |
| 2025/01/16 | 4,910 | 4,950 | 4,720 | 4,720 | -200 | -4.1% | 28,900 |
| 2025/01/15 | 4,930 | 4,940 | 4,870 | 4,920 | +40 | +0.8% | 18,300 |
| 2025/01/14 | 4,860 | 4,905 | 4,855 | 4,880 | -35 | -0.7% | 33,900 |
| 2025/01/10 | 4,875 | 4,965 | 4,855 | 4,915 | +45 | +0.9% | 30,600 |
| 2025/01/09 | 4,835 | 4,890 | 4,820 | 4,870 | -10 | -0.2% | 38,200 |
| 2025/01/08 | 4,880 | 4,900 | 4,860 | 4,880 | -5 | -0.1% | 35,500 |
| 2025/01/07 | 4,850 | 4,915 | 4,825 | 4,885 | +60 | +1.2% | 38,600 |
| 2025/01/06 | 4,855 | 4,890 | 4,805 | 4,825 | -25 | -0.5% | 49,300 |
| 2024/12/30 | 4,850 | 4,900 | 4,850 | 4,850 | ±0 | ±0% | 23,100 |
| 2024/12/27 | 4,805 | 4,850 | 4,790 | 4,850 | +70 | +1.5% | 40,100 |
| 2024/12/26 | 4,800 | 4,805 | 4,775 | 4,780 | -10 | -0.2% | 34,000 |
| 2024/12/25 | 4,800 | 4,800 | 4,755 | 4,790 | +15 | +0.3% | 35,900 |
| 2024/12/24 | 4,800 | 4,815 | 4,755 | 4,775 | +20 | +0.4% | 52,400 |
| 2024/12/23 | 4,700 | 4,795 | 4,700 | 4,755 | +100 | +2.1% | 39,300 |
| 2024/12/20 | 4,700 | 4,705 | 4,635 | 4,655 | -15 | -0.3% | 34,600 |
| 2024/12/19 | 4,625 | 4,715 | 4,625 | 4,670 | -5 | -0.1% | 46,100 |
| 2024/12/18 | 4,625 | 4,710 | 4,625 | 4,675 | +80 | +1.7% | 42,900 |
| 2024/12/17 | 4,625 | 4,625 | 4,575 | 4,595 | -30 | -0.6% | 35,100 |
| 2024/12/16 | 4,545 | 4,625 | 4,510 | 4,625 | +95 | +2.1% | 51,400 |
| 2024/12/13 | 4,420 | 4,555 | 4,420 | 4,530 | +85 | +1.9% | 52,100 |
| 2024/12/12 | 4,390 | 4,475 | 4,390 | 4,445 | +65 | +1.5% | 32,500 |
| 2024/12/11 | 4,400 | 4,400 | 4,355 | 4,380 | -10 | -0.2% | 17,100 |
| 2024/12/10 | 4,400 | 4,430 | 4,365 | 4,390 | -5 | -0.1% | 20,400 |
| 2024/12/09 | 4,410 | 4,425 | 4,365 | 4,395 | +25 | +0.6% | 26,200 |
| 2024/12/06 | 4,405 | 4,405 | 4,335 | 4,370 | -30 | -0.7% | 21,300 |
| 2024/12/05 | 4,360 | 4,420 | 4,345 | 4,400 | +80 | +1.9% | 25,500 |
| 2024/12/04 | 4,420 | 4,420 | 4,315 | 4,320 | -100 | -2.3% | 22,700 |
| 2024/12/03 | 4,395 | 4,445 | 4,385 | 4,420 | +50 | +1.1% | 36,000 |
51～
100
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
