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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 4,250 | 4,250 | 4,155 | 4,155 | -80 | -1.9% | 13,600 |
| 2019/12/04 | 4,140 | 4,240 | 4,125 | 4,235 | +80 | +1.9% | 18,400 |
| 2019/12/03 | 4,115 | 4,170 | 4,090 | 4,155 | -35 | -0.8% | 16,300 |
| 2019/12/02 | 4,180 | 4,220 | 4,150 | 4,190 | +15 | +0.4% | 12,100 |
| 2019/11/29 | 4,150 | 4,215 | 4,150 | 4,175 | +25 | +0.6% | 11,000 |
| 2019/11/28 | 4,200 | 4,220 | 4,150 | 4,150 | -35 | -0.8% | 19,200 |
| 2019/11/27 | 4,140 | 4,185 | 4,140 | 4,185 | +45 | +1.1% | 17,500 |
| 2019/11/26 | 4,090 | 4,145 | 4,045 | 4,140 | +50 | +1.2% | 26,700 |
| 2019/11/25 | 4,145 | 4,175 | 4,075 | 4,090 | +15 | +0.4% | 16,300 |
| 2019/11/22 | 4,010 | 4,125 | 4,010 | 4,075 | +60 | +1.5% | 33,800 |
| 2019/11/21 | 3,905 | 4,015 | 3,875 | 4,015 | +105 | +2.7% | 40,300 |
| 2019/11/20 | 3,830 | 3,925 | 3,815 | 3,910 | +85 | +2.2% | 34,800 |
| 2019/11/19 | 3,865 | 3,915 | 3,815 | 3,825 | -90 | -2.3% | 19,200 |
| 2019/11/18 | 3,950 | 3,955 | 3,895 | 3,915 | -45 | -1.1% | 15,800 |
| 2019/11/15 | 3,750 | 3,975 | 3,750 | 3,960 | +215 | +5.7% | 78,700 |
| 2019/11/14 | 3,715 | 3,875 | 3,710 | 3,745 | +55 | +1.5% | 63,400 |
| 2019/11/13 | 3,730 | 3,730 | 3,685 | 3,690 | ±0 | ±0% | 12,300 |
| 2019/11/12 | 3,715 | 3,715 | 3,680 | 3,690 | -50 | -1.3% | 16,700 |
| 2019/11/11 | 3,730 | 3,740 | 3,710 | 3,740 | +50 | +1.4% | 19,300 |
| 2019/11/08 | 3,760 | 3,760 | 3,660 | 3,690 | -20 | -0.5% | 24,800 |
| 2019/11/07 | 3,730 | 3,730 | 3,665 | 3,710 | -5 | -0.1% | 27,800 |
| 2019/11/06 | 3,800 | 3,805 | 3,705 | 3,715 | -120 | -3.1% | 22,700 |
| 2019/11/05 | 3,790 | 3,835 | 3,750 | 3,835 | +35 | +0.9% | 22,500 |
| 2019/11/01 | 3,790 | 3,840 | 3,765 | 3,800 | -50 | -1.3% | 24,300 |
| 2019/10/31 | 3,880 | 3,885 | 3,825 | 3,850 | ±0 | ±0% | 13,100 |
| 2019/10/30 | 3,825 | 3,855 | 3,760 | 3,850 | +25 | +0.7% | 37,100 |
| 2019/10/29 | 3,800 | 3,870 | 3,795 | 3,825 | +45 | +1.2% | 19,200 |
| 2019/10/28 | 3,760 | 3,800 | 3,730 | 3,780 | +60 | +1.6% | 24,800 |
| 2019/10/25 | 3,765 | 3,770 | 3,705 | 3,720 | -25 | -0.7% | 14,300 |
| 2019/10/24 | 3,720 | 3,780 | 3,700 | 3,745 | +55 | +1.5% | 35,000 |
| 2019/10/23 | 3,690 | 3,705 | 3,620 | 3,690 | +5 | +0.1% | 21,200 |
| 2019/10/21 | 3,685 | 3,685 | 3,665 | 3,685 | +20 | +0.5% | 16,100 |
| 2019/10/18 | 3,710 | 3,755 | 3,655 | 3,665 | -55 | -1.5% | 31,400 |
| 2019/10/17 | 3,740 | 3,770 | 3,715 | 3,720 | -15 | -0.4% | 28,100 |
| 2019/10/16 | 3,785 | 3,810 | 3,735 | 3,735 | -10 | -0.3% | 17,700 |
| 2019/10/15 | 3,815 | 3,815 | 3,745 | 3,745 | -15 | -0.4% | 24,400 |
| 2019/10/11 | 3,760 | 3,765 | 3,715 | 3,760 | -20 | -0.5% | 21,300 |
| 2019/10/10 | 3,825 | 3,875 | 3,775 | 3,780 | +5 | +0.1% | 28,000 |
| 2019/10/09 | 3,735 | 3,805 | 3,710 | 3,775 | -15 | -0.4% | 17,600 |
| 2019/10/08 | 3,715 | 3,790 | 3,680 | 3,790 | +125 | +3.4% | 29,900 |
| 2019/10/07 | 3,610 | 3,670 | 3,600 | 3,665 | +85 | +2.4% | 19,700 |
| 2019/10/04 | 3,565 | 3,585 | 3,515 | 3,580 | +35 | +1% | 11,500 |
| 2019/10/03 | 3,555 | 3,555 | 3,500 | 3,545 | -60 | -1.7% | 24,000 |
| 2019/10/02 | 3,585 | 3,625 | 3,565 | 3,605 | -5 | -0.1% | 31,000 |
| 2019/10/01 | 3,585 | 3,690 | 3,585 | 3,610 | +25 | +0.7% | 20,200 |
| 2019/09/30 | 3,595 | 3,640 | 3,575 | 3,585 | -50 | -1.4% | 16,200 |
| 2019/09/27 | 3,640 | 3,655 | 3,590 | 3,635 | -50 | -1.4% | 29,000 |
| 2019/09/26 | 3,730 | 3,755 | 3,650 | 3,685 | -10 | -0.3% | 24,600 |
| 2019/09/25 | 3,705 | 3,710 | 3,665 | 3,695 | ±0 | ±0% | 13,800 |
| 2019/09/24 | 3,755 | 3,775 | 3,670 | 3,695 | -55 | -1.5% | 18,200 |
1401～
1450
件表示中 / 3903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 | 478,500円 | +5.8% | -7.9% | 3.34% | 18.38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 |
| グリーＨＤ | 44,900円 | +17.8% | +107.4% | 3.34% | 14.71倍 | 0.83倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ラクスル | 133,100円 | +20.3% | +66.6% | 0.23% | 28.54倍 | 4.95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 | 155,900円 | +17.1% | +59.1% | 2.57% | 14.22倍 | 2.82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 |
| ビーエンジ | 623,000円 | +5.9% | +11.1% | 2.50% | 20.16倍 | 5.57倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
