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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,200 | 4,275 | 4,195 | 4,250 | -5 | -0.1% | 26,300 |
| 2018/10/05 | 4,370 | 4,370 | 4,245 | 4,255 | -150 | -3.4% | 45,100 |
| 2018/10/04 | 4,415 | 4,420 | 4,350 | 4,405 | +25 | +0.6% | 30,500 |
| 2018/10/03 | 4,440 | 4,460 | 4,345 | 4,380 | -65 | -1.5% | 40,800 |
| 2018/10/02 | 4,405 | 4,475 | 4,390 | 4,445 | +60 | +1.4% | 55,000 |
| 2018/10/01 | 4,415 | 4,415 | 4,365 | 4,385 | +5 | +0.1% | 17,300 |
| 2018/09/28 | 4,380 | 4,425 | 4,355 | 4,380 | +35 | +0.8% | 50,700 |
| 2018/09/27 | 4,340 | 4,365 | 4,265 | 4,345 | +5 | +0.1% | 41,600 |
| 2018/09/26 | 4,325 | 4,340 | 4,260 | 4,340 | -10 | -0.2% | 28,100 |
| 2018/09/25 | 4,315 | 4,370 | 4,260 | 4,350 | -15 | -0.3% | 66,600 |
| 2018/09/21 | 4,295 | 4,370 | 4,280 | 4,365 | +105 | +2.5% | 66,100 |
| 2018/09/20 | 4,250 | 4,325 | 4,215 | 4,260 | +50 | +1.2% | 65,900 |
| 2018/09/19 | 4,195 | 4,225 | 4,155 | 4,210 | +70 | +1.7% | 46,200 |
| 2018/09/18 | 4,085 | 4,155 | 4,040 | 4,140 | +25 | +0.6% | 46,200 |
| 2018/09/14 | 4,110 | 4,175 | 4,100 | 4,115 | -5 | -0.1% | 36,000 |
| 2018/09/13 | 4,035 | 4,140 | 4,035 | 4,120 | +85 | +2.1% | 23,000 |
| 2018/09/12 | 4,150 | 4,150 | 3,965 | 4,035 | -90 | -2.2% | 48,300 |
| 2018/09/11 | 4,065 | 4,145 | 4,045 | 4,125 | +85 | +2.1% | 28,600 |
| 2018/09/10 | 4,060 | 4,070 | 3,970 | 4,040 | -70 | -1.7% | 40,600 |
| 2018/09/07 | 4,065 | 4,125 | 4,040 | 4,110 | +15 | +0.4% | 21,300 |
| 2018/09/06 | 4,125 | 4,145 | 4,075 | 4,095 | -55 | -1.3% | 22,700 |
| 2018/09/05 | 4,205 | 4,205 | 4,095 | 4,150 | -35 | -0.8% | 19,500 |
| 2018/09/04 | 4,190 | 4,200 | 4,110 | 4,185 | +15 | +0.4% | 25,100 |
| 2018/09/03 | 4,255 | 4,255 | 4,130 | 4,170 | -55 | -1.3% | 25,500 |
| 2018/08/31 | 4,190 | 4,255 | 4,115 | 4,225 | +60 | +1.4% | 49,900 |
| 2018/08/30 | 4,095 | 4,215 | 4,095 | 4,165 | +85 | +2.1% | 59,100 |
| 2018/08/29 | 4,020 | 4,110 | 3,990 | 4,080 | +25 | +0.6% | 34,100 |
| 2018/08/28 | 4,130 | 4,135 | 4,040 | 4,055 | -45 | -1.1% | 31,900 |
| 2018/08/27 | 4,120 | 4,140 | 4,065 | 4,100 | +5 | +0.1% | 36,500 |
| 2018/08/24 | 4,060 | 4,115 | 4,025 | 4,095 | +35 | +0.9% | 47,300 |
| 2018/08/23 | 3,950 | 4,080 | 3,915 | 4,060 | +130 | +3.3% | 102,300 |
| 2018/08/22 | 3,910 | 3,930 | 3,870 | 3,930 | +50 | +1.3% | 23,500 |
| 2018/08/21 | 3,855 | 3,885 | 3,815 | 3,880 | +40 | +1% | 26,700 |
| 2018/08/20 | 3,945 | 3,945 | 3,820 | 3,840 | -105 | -2.7% | 38,600 |
| 2018/08/17 | 3,930 | 3,945 | 3,900 | 3,945 | +55 | +1.4% | 26,000 |
| 2018/08/16 | 3,905 | 3,925 | 3,820 | 3,890 | -55 | -1.4% | 69,800 |
| 2018/08/15 | 4,020 | 4,030 | 3,910 | 3,945 | -125 | -3.1% | 53,900 |
| 2018/08/14 | 3,990 | 4,150 | 3,955 | 4,070 | +145 | +3.7% | 115,100 |
| 2018/08/13 | 4,045 | 4,050 | 3,900 | 3,925 | -175 | -4.3% | 98,000 |
| 2018/08/10 | 4,100 | 4,120 | 4,070 | 4,100 | +5 | +0.1% | 38,500 |
| 2018/08/09 | 4,100 | 4,110 | 4,070 | 4,095 | ±0 | ±0% | 31,200 |
| 2018/08/08 | 4,095 | 4,100 | 4,055 | 4,095 | ±0 | ±0% | 62,900 |
| 2018/08/07 | 4,055 | 4,135 | 4,050 | 4,095 | +15 | +0.4% | 55,400 |
| 2018/08/06 | 4,100 | 4,125 | 4,060 | 4,080 | -75 | -1.8% | 68,500 |
| 2018/08/03 | 4,260 | 4,260 | 4,140 | 4,155 | -130 | -3% | 99,300 |
| 2018/08/02 | 4,440 | 4,440 | 4,255 | 4,285 | -105 | -2.4% | 107,900 |
| 2018/08/01 | 4,300 | 4,465 | 4,300 | 4,390 | +80 | +1.9% | 163,800 |
| 2018/07/31 | 4,475 | 4,475 | 4,300 | 4,310 | -170 | -3.8% | 263,300 |
| 2018/07/30 | 4,865 | 4,865 | 4,400 | 4,480 | -920 | -17% | 571,800 |
| 2018/07/27 | 5,480 | 5,480 | 5,370 | 5,400 | -40 | -0.7% | 20,500 |
1601～
1650
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
