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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,190 | 3,385 | 3,180 | 3,260 | +30 | +0.9% | 23,200 |
| 2018/12/18 | 3,315 | 3,315 | 3,230 | 3,230 | -165 | -4.9% | 26,900 |
| 2018/12/17 | 3,425 | 3,425 | 3,365 | 3,395 | -45 | -1.3% | 12,900 |
| 2018/12/14 | 3,430 | 3,510 | 3,380 | 3,440 | -10 | -0.3% | 43,800 |
| 2018/12/13 | 3,465 | 3,490 | 3,440 | 3,450 | -10 | -0.3% | 16,600 |
| 2018/12/12 | 3,425 | 3,475 | 3,415 | 3,460 | +70 | +2.1% | 16,100 |
| 2018/12/11 | 3,480 | 3,505 | 3,355 | 3,390 | -90 | -2.6% | 33,800 |
| 2018/12/10 | 3,555 | 3,610 | 3,475 | 3,480 | -115 | -3.2% | 36,200 |
| 2018/12/07 | 3,670 | 3,685 | 3,590 | 3,595 | -55 | -1.5% | 30,700 |
| 2018/12/06 | 3,830 | 3,835 | 3,610 | 3,650 | -175 | -4.6% | 34,900 |
| 2018/12/05 | 3,875 | 3,895 | 3,820 | 3,825 | -95 | -2.4% | 16,400 |
| 2018/12/04 | 3,900 | 3,980 | 3,900 | 3,920 | ±0 | ±0% | 33,400 |
| 2018/12/03 | 3,875 | 3,940 | 3,865 | 3,920 | +60 | +1.6% | 28,700 |
| 2018/11/30 | 3,835 | 3,880 | 3,805 | 3,860 | +15 | +0.4% | 24,100 |
| 2018/11/29 | 3,905 | 3,940 | 3,845 | 3,845 | -40 | -1% | 19,400 |
| 2018/11/28 | 3,855 | 3,910 | 3,855 | 3,885 | +35 | +0.9% | 39,900 |
| 2018/11/27 | 3,890 | 3,890 | 3,835 | 3,850 | -40 | -1% | 23,500 |
| 2018/11/26 | 3,870 | 3,950 | 3,840 | 3,890 | +30 | +0.8% | 25,300 |
| 2018/11/22 | 3,795 | 3,865 | 3,790 | 3,860 | +100 | +2.7% | 23,500 |
| 2018/11/21 | 3,750 | 3,775 | 3,700 | 3,760 | -25 | -0.7% | 29,200 |
| 2018/11/20 | 3,780 | 3,795 | 3,730 | 3,785 | -30 | -0.8% | 25,100 |
| 2018/11/19 | 3,800 | 3,825 | 3,760 | 3,815 | +40 | +1.1% | 16,600 |
| 2018/11/16 | 3,800 | 3,835 | 3,760 | 3,775 | -25 | -0.7% | 30,200 |
| 2018/11/15 | 3,775 | 3,865 | 3,765 | 3,800 | +25 | +0.7% | 21,300 |
| 2018/11/14 | 3,870 | 3,870 | 3,760 | 3,775 | -80 | -2.1% | 34,800 |
| 2018/11/13 | 3,760 | 3,955 | 3,745 | 3,855 | -35 | -0.9% | 49,800 |
| 2018/11/12 | 3,905 | 3,930 | 3,865 | 3,890 | -85 | -2.1% | 25,400 |
| 2018/11/09 | 3,935 | 4,025 | 3,930 | 3,975 | +30 | +0.8% | 45,800 |
| 2018/11/08 | 3,925 | 3,960 | 3,865 | 3,945 | +130 | +3.4% | 55,000 |
| 2018/11/07 | 3,805 | 3,935 | 3,795 | 3,815 | -125 | -3.2% | 71,300 |
| 2018/11/06 | 3,815 | 3,980 | 3,755 | 3,940 | +220 | +5.9% | 130,400 |
| 2018/11/05 | 3,595 | 3,740 | 3,580 | 3,720 | +110 | +3% | 85,200 |
| 2018/11/02 | 3,580 | 3,620 | 3,540 | 3,610 | +30 | +0.8% | 108,700 |
| 2018/11/01 | 3,545 | 3,595 | 3,490 | 3,580 | +60 | +1.7% | 156,700 |
| 2018/10/31 | 3,755 | 3,755 | 3,385 | 3,520 | -560 | -13.7% | 282,300 |
| 2018/10/30 | 4,030 | 4,130 | 3,950 | 4,080 | +190 | +4.9% | 76,600 |
| 2018/10/29 | 3,875 | 4,080 | 3,875 | 3,890 | +55 | +1.4% | 70,300 |
| 2018/10/26 | 3,960 | 3,960 | 3,805 | 3,835 | -55 | -1.4% | 44,300 |
| 2018/10/25 | 3,930 | 3,955 | 3,880 | 3,890 | -155 | -3.8% | 39,200 |
| 2018/10/24 | 4,020 | 4,070 | 3,955 | 4,045 | +25 | +0.6% | 29,600 |
| 2018/10/23 | 4,085 | 4,115 | 4,020 | 4,020 | -50 | -1.2% | 34,300 |
| 2018/10/22 | 4,010 | 4,135 | 3,975 | 4,070 | +60 | +1.5% | 58,100 |
| 2018/10/19 | 3,950 | 4,025 | 3,930 | 4,010 | -20 | -0.5% | 41,100 |
| 2018/10/18 | 4,100 | 4,140 | 4,005 | 4,030 | -65 | -1.6% | 36,900 |
| 2018/10/17 | 4,090 | 4,125 | 4,045 | 4,095 | +80 | +2% | 23,500 |
| 2018/10/16 | 4,035 | 4,075 | 3,970 | 4,015 | -50 | -1.2% | 18,200 |
| 2018/10/15 | 4,080 | 4,100 | 4,025 | 4,065 | -10 | -0.2% | 21,000 |
| 2018/10/12 | 4,075 | 4,120 | 4,030 | 4,075 | -20 | -0.5% | 33,700 |
| 2018/10/11 | 4,195 | 4,200 | 4,085 | 4,095 | -240 | -5.5% | 42,100 |
| 2018/10/10 | 4,320 | 4,350 | 4,245 | 4,335 | +85 | +2% | 34,200 |
1551～
1600
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
