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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,090 | 3,160 | 2,939 | 3,140 | -30 | -0.9% | 95,700 |
| 2019/04/19 | 3,200 | 3,225 | 3,155 | 3,170 | -5 | -0.2% | 16,000 |
| 2019/04/18 | 3,250 | 3,280 | 3,160 | 3,175 | -100 | -3.1% | 26,500 |
| 2019/04/17 | 3,260 | 3,310 | 3,255 | 3,275 | +15 | +0.5% | 27,100 |
| 2019/04/16 | 3,270 | 3,275 | 3,245 | 3,260 | ±0 | ±0% | 15,200 |
| 2019/04/15 | 3,255 | 3,290 | 3,255 | 3,260 | +50 | +1.6% | 19,800 |
| 2019/04/12 | 3,240 | 3,250 | 3,190 | 3,210 | -10 | -0.3% | 15,100 |
| 2019/04/11 | 3,270 | 3,290 | 3,215 | 3,220 | -50 | -1.5% | 17,600 |
| 2019/04/10 | 3,285 | 3,285 | 3,245 | 3,270 | -35 | -1.1% | 16,600 |
| 2019/04/09 | 3,390 | 3,390 | 3,290 | 3,305 | -85 | -2.5% | 33,400 |
| 2019/04/08 | 3,420 | 3,465 | 3,370 | 3,390 | -5 | -0.1% | 42,000 |
| 2019/04/05 | 3,380 | 3,440 | 3,380 | 3,395 | +20 | +0.6% | 21,700 |
| 2019/04/04 | 3,380 | 3,380 | 3,355 | 3,375 | -5 | -0.1% | 15,400 |
| 2019/04/03 | 3,400 | 3,405 | 3,370 | 3,380 | ±0 | ±0% | 23,200 |
| 2019/04/02 | 3,410 | 3,410 | 3,350 | 3,380 | -20 | -0.6% | 23,300 |
| 2019/04/01 | 3,385 | 3,445 | 3,385 | 3,400 | +55 | +1.6% | 52,400 |
| 2019/03/29 | 3,320 | 3,360 | 3,295 | 3,345 | +45 | +1.4% | 16,200 |
| 2019/03/28 | 3,395 | 3,395 | 3,300 | 3,300 | -110 | -3.2% | 22,400 |
| 2019/03/27 | 3,375 | 3,415 | 3,370 | 3,410 | +5 | +0.1% | 19,000 |
| 2019/03/26 | 3,400 | 3,430 | 3,380 | 3,405 | +55 | +1.6% | 54,600 |
| 2019/03/25 | 3,355 | 3,355 | 3,300 | 3,350 | -35 | -1% | 24,500 |
| 2019/03/22 | 3,385 | 3,425 | 3,365 | 3,385 | ±0 | ±0% | 20,900 |
| 2019/03/20 | 3,345 | 3,385 | 3,290 | 3,385 | +45 | +1.3% | 31,000 |
| 2019/03/19 | 3,385 | 3,385 | 3,320 | 3,340 | -45 | -1.3% | 16,200 |
| 2019/03/18 | 3,395 | 3,400 | 3,345 | 3,385 | +20 | +0.6% | 16,300 |
| 2019/03/15 | 3,340 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 13,900 |
| 2019/03/14 | 3,400 | 3,415 | 3,345 | 3,365 | +10 | +0.3% | 25,500 |
| 2019/03/13 | 3,365 | 3,455 | 3,355 | 3,355 | -30 | -0.9% | 18,800 |
| 2019/03/12 | 3,435 | 3,455 | 3,355 | 3,385 | +5 | +0.1% | 47,300 |
| 2019/03/11 | 3,390 | 3,435 | 3,370 | 3,380 | +15 | +0.4% | 31,000 |
| 2019/03/08 | 3,330 | 3,445 | 3,330 | 3,365 | ±0 | ±0% | 49,200 |
| 2019/03/07 | 3,395 | 3,395 | 3,325 | 3,365 | -70 | -2% | 25,000 |
| 2019/03/06 | 3,400 | 3,485 | 3,385 | 3,435 | -5 | -0.1% | 34,400 |
| 2019/03/05 | 3,370 | 3,470 | 3,370 | 3,440 | +50 | +1.5% | 42,100 |
| 2019/03/04 | 3,300 | 3,405 | 3,295 | 3,390 | +130 | +4% | 30,800 |
| 2019/03/01 | 3,255 | 3,290 | 3,240 | 3,260 | +5 | +0.2% | 16,000 |
| 2019/02/28 | 3,305 | 3,305 | 3,235 | 3,255 | -55 | -1.7% | 21,400 |
| 2019/02/27 | 3,330 | 3,355 | 3,305 | 3,310 | -5 | -0.2% | 21,100 |
| 2019/02/26 | 3,295 | 3,375 | 3,295 | 3,315 | +35 | +1.1% | 15,900 |
| 2019/02/25 | 3,270 | 3,290 | 3,250 | 3,280 | +10 | +0.3% | 9,100 |
| 2019/02/22 | 3,330 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 12,900 |
| 2019/02/21 | 3,330 | 3,350 | 3,295 | 3,310 | -5 | -0.2% | 13,000 |
| 2019/02/20 | 3,345 | 3,360 | 3,300 | 3,315 | -5 | -0.2% | 13,400 |
| 2019/02/19 | 3,300 | 3,350 | 3,295 | 3,320 | +20 | +0.6% | 18,300 |
| 2019/02/18 | 3,260 | 3,330 | 3,260 | 3,300 | +40 | +1.2% | 24,400 |
| 2019/02/15 | 3,260 | 3,290 | 3,200 | 3,260 | -5 | -0.2% | 24,500 |
| 2019/02/14 | 3,275 | 3,295 | 3,250 | 3,265 | -35 | -1.1% | 15,400 |
| 2019/02/13 | 3,225 | 3,315 | 3,215 | 3,300 | +95 | +3% | 25,900 |
| 2019/02/12 | 3,160 | 3,210 | 3,145 | 3,205 | +25 | +0.8% | 18,800 |
| 2019/02/08 | 3,235 | 3,235 | 3,140 | 3,180 | -85 | -2.6% | 25,500 |
1551～
1600
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
