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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,225 | 3,275 | 3,195 | 3,265 | +35 | +1.1% | 38,600 |
| 2019/02/06 | 3,195 | 3,240 | 3,055 | 3,230 | -245 | -7.1% | 154,100 |
| 2019/02/05 | 3,340 | 3,480 | 3,300 | 3,475 | +205 | +6.3% | 42,500 |
| 2019/02/04 | 3,225 | 3,325 | 3,225 | 3,270 | +95 | +3% | 36,000 |
| 2019/02/01 | 3,150 | 3,190 | 3,150 | 3,175 | -5 | -0.2% | 13,300 |
| 2019/01/31 | 3,170 | 3,205 | 3,160 | 3,180 | +15 | +0.5% | 15,600 |
| 2019/01/30 | 3,190 | 3,230 | 3,155 | 3,165 | -60 | -1.9% | 24,100 |
| 2019/01/29 | 3,180 | 3,240 | 3,155 | 3,225 | +15 | +0.5% | 19,600 |
| 2019/01/28 | 3,200 | 3,240 | 3,170 | 3,210 | ±0 | ±0% | 17,300 |
| 2019/01/25 | 3,185 | 3,265 | 3,185 | 3,210 | +25 | +0.8% | 18,400 |
| 2019/01/24 | 3,165 | 3,220 | 3,165 | 3,185 | +10 | +0.3% | 16,400 |
| 2019/01/23 | 3,165 | 3,185 | 3,145 | 3,175 | -40 | -1.2% | 15,100 |
| 2019/01/22 | 3,270 | 3,270 | 3,190 | 3,215 | -35 | -1.1% | 18,700 |
| 2019/01/21 | 3,295 | 3,295 | 3,225 | 3,250 | -10 | -0.3% | 22,300 |
| 2019/01/18 | 3,195 | 3,290 | 3,195 | 3,260 | +50 | +1.6% | 23,600 |
| 2019/01/17 | 3,180 | 3,280 | 3,165 | 3,210 | +35 | +1.1% | 18,400 |
| 2019/01/16 | 3,105 | 3,190 | 3,060 | 3,175 | +85 | +2.8% | 25,000 |
| 2019/01/15 | 3,095 | 3,100 | 2,995 | 3,090 | -25 | -0.8% | 36,100 |
| 2019/01/11 | 3,130 | 3,160 | 3,060 | 3,115 | -30 | -1% | 29,100 |
| 2019/01/10 | 3,180 | 3,180 | 3,110 | 3,145 | -35 | -1.1% | 11,400 |
| 2019/01/09 | 3,185 | 3,240 | 3,170 | 3,180 | -5 | -0.2% | 14,000 |
| 2019/01/08 | 3,180 | 3,210 | 3,170 | 3,185 | +5 | +0.2% | 12,100 |
| 2019/01/07 | 3,125 | 3,215 | 3,105 | 3,180 | +95 | +3.1% | 23,200 |
| 2019/01/04 | 3,065 | 3,090 | 3,030 | 3,085 | -70 | -2.2% | 18,900 |
| 2018/12/28 | 3,210 | 3,215 | 3,125 | 3,155 | -85 | -2.6% | 16,300 |
| 2018/12/27 | 3,255 | 3,255 | 3,165 | 3,240 | +195 | +6.4% | 27,000 |
| 2018/12/26 | 3,005 | 3,090 | 2,992 | 3,045 | +61 | +2% | 18,900 |
| 2018/12/25 | 3,140 | 3,140 | 2,968 | 2,984 | -141 | -4.5% | 38,000 |
| 2018/12/21 | 3,180 | 3,180 | 3,065 | 3,125 | -60 | -1.9% | 36,600 |
| 2018/12/20 | 3,215 | 3,240 | 3,130 | 3,185 | -75 | -2.3% | 30,700 |
| 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 |
1601～
1650
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
