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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,740 | 3,770 | 3,715 | 3,750 | +35 | +0.9% | 26,900 |
| 2019/09/19 | 3,650 | 3,735 | 3,650 | 3,715 | +65 | +1.8% | 16,700 |
| 2019/09/18 | 3,530 | 3,680 | 3,530 | 3,650 | +120 | +3.4% | 35,800 |
| 2019/09/17 | 3,500 | 3,545 | 3,480 | 3,530 | +30 | +0.9% | 23,200 |
| 2019/09/13 | 3,505 | 3,520 | 3,490 | 3,500 | +5 | +0.1% | 32,500 |
| 2019/09/12 | 3,485 | 3,515 | 3,450 | 3,495 | +45 | +1.3% | 41,200 |
| 2019/09/11 | 3,495 | 3,495 | 3,450 | 3,450 | -30 | -0.9% | 23,500 |
| 2019/09/10 | 3,565 | 3,565 | 3,480 | 3,480 | -85 | -2.4% | 22,700 |
| 2019/09/09 | 3,575 | 3,580 | 3,540 | 3,565 | +5 | +0.1% | 7,000 |
| 2019/09/06 | 3,575 | 3,580 | 3,535 | 3,560 | +10 | +0.3% | 13,400 |
| 2019/09/05 | 3,520 | 3,580 | 3,520 | 3,550 | +40 | +1.1% | 15,400 |
| 2019/09/04 | 3,500 | 3,545 | 3,495 | 3,510 | -10 | -0.3% | 14,500 |
| 2019/09/03 | 3,570 | 3,575 | 3,510 | 3,520 | -60 | -1.7% | 20,800 |
| 2019/09/02 | 3,610 | 3,625 | 3,580 | 3,580 | -30 | -0.8% | 7,200 |
| 2019/08/30 | 3,565 | 3,630 | 3,565 | 3,610 | +85 | +2.4% | 23,400 |
| 2019/08/29 | 3,530 | 3,550 | 3,495 | 3,525 | -40 | -1.1% | 18,800 |
| 2019/08/28 | 3,580 | 3,595 | 3,530 | 3,565 | -10 | -0.3% | 12,500 |
| 2019/08/27 | 3,540 | 3,585 | 3,510 | 3,575 | +75 | +2.1% | 24,400 |
| 2019/08/26 | 3,480 | 3,525 | 3,455 | 3,500 | -55 | -1.5% | 31,700 |
| 2019/08/23 | 3,620 | 3,620 | 3,530 | 3,555 | -65 | -1.8% | 13,800 |
| 2019/08/22 | 3,660 | 3,660 | 3,590 | 3,620 | -35 | -1% | 23,000 |
| 2019/08/21 | 3,680 | 3,685 | 3,610 | 3,655 | -70 | -1.9% | 15,700 |
| 2019/08/20 | 3,770 | 3,770 | 3,695 | 3,725 | -45 | -1.2% | 25,500 |
| 2019/08/19 | 3,745 | 3,780 | 3,685 | 3,770 | +35 | +0.9% | 11,300 |
| 2019/08/16 | 3,625 | 3,785 | 3,595 | 3,735 | +140 | +3.9% | 50,900 |
| 2019/08/15 | 3,490 | 3,595 | 3,475 | 3,595 | +5 | +0.1% | 21,300 |
| 2019/08/14 | 3,640 | 3,670 | 3,570 | 3,590 | ±0 | ±0% | 17,600 |
| 2019/08/13 | 3,660 | 3,680 | 3,580 | 3,590 | -160 | -4.3% | 32,200 |
| 2019/08/09 | 3,775 | 3,800 | 3,720 | 3,750 | -10 | -0.3% | 18,000 |
| 2019/08/08 | 3,815 | 3,815 | 3,760 | 3,760 | -80 | -2.1% | 15,500 |
| 2019/08/07 | 3,820 | 3,865 | 3,800 | 3,840 | +20 | +0.5% | 16,100 |
| 2019/08/06 | 3,735 | 3,835 | 3,665 | 3,820 | -40 | -1% | 51,300 |
| 2019/08/05 | 4,000 | 4,015 | 3,830 | 3,860 | -155 | -3.9% | 46,700 |
| 2019/08/02 | 3,990 | 4,035 | 3,965 | 4,015 | -35 | -0.9% | 52,600 |
| 2019/08/01 | 3,995 | 4,105 | 3,990 | 4,050 | +50 | +1.3% | 49,100 |
| 2019/07/31 | 3,895 | 4,030 | 3,885 | 4,000 | +55 | +1.4% | 47,600 |
| 2019/07/30 | 3,810 | 3,970 | 3,810 | 3,945 | +135 | +3.5% | 48,900 |
| 2019/07/29 | 3,590 | 3,845 | 3,575 | 3,810 | +30 | +0.8% | 72,800 |
| 2019/07/26 | 3,660 | 3,795 | 3,660 | 3,780 | +100 | +2.7% | 43,100 |
| 2019/07/25 | 3,685 | 3,705 | 3,640 | 3,680 | +15 | +0.4% | 24,500 |
| 2019/07/24 | 3,515 | 3,670 | 3,500 | 3,665 | +170 | +4.9% | 42,800 |
| 2019/07/23 | 3,470 | 3,500 | 3,440 | 3,495 | +55 | +1.6% | 32,100 |
| 2019/07/22 | 3,425 | 3,470 | 3,360 | 3,440 | +35 | +1% | 22,800 |
| 2019/07/19 | 3,350 | 3,405 | 3,310 | 3,405 | +90 | +2.7% | 22,300 |
| 2019/07/18 | 3,355 | 3,390 | 3,305 | 3,315 | -60 | -1.8% | 27,000 |
| 2019/07/17 | 3,405 | 3,415 | 3,360 | 3,375 | -30 | -0.9% | 17,400 |
| 2019/07/16 | 3,430 | 3,430 | 3,380 | 3,405 | -45 | -1.3% | 30,900 |
| 2019/07/12 | 3,490 | 3,495 | 3,440 | 3,450 | -50 | -1.4% | 9,400 |
| 2019/07/11 | 3,405 | 3,500 | 3,395 | 3,500 | +75 | +2.2% | 11,500 |
| 2019/07/10 | 3,400 | 3,440 | 3,335 | 3,425 | +15 | +0.4% | 17,900 |
1451～
1500
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
