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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,380 | 5,500 | 5,380 | 5,440 | +120 | +2.3% | 32,600 |
| 2018/07/25 | 5,380 | 5,380 | 5,300 | 5,320 | -60 | -1.1% | 23,000 |
| 2018/07/24 | 5,160 | 5,380 | 5,110 | 5,380 | +280 | +5.5% | 41,500 |
| 2018/07/23 | 5,260 | 5,290 | 5,080 | 5,100 | -170 | -3.2% | 41,000 |
| 2018/07/20 | 5,210 | 5,290 | 5,140 | 5,270 | +30 | +0.6% | 31,200 |
| 2018/07/19 | 5,370 | 5,430 | 5,180 | 5,240 | -130 | -2.4% | 43,200 |
| 2018/07/18 | 5,350 | 5,460 | 5,320 | 5,370 | +70 | +1.3% | 39,000 |
| 2018/07/17 | 5,260 | 5,330 | 5,250 | 5,300 | +60 | +1.1% | 27,700 |
| 2018/07/13 | 5,210 | 5,270 | 5,190 | 5,240 | +70 | +1.4% | 24,200 |
| 2018/07/12 | 5,000 | 5,210 | 4,980 | 5,170 | +170 | +3.4% | 35,900 |
| 2018/07/11 | 4,930 | 5,030 | 4,850 | 5,000 | +135 | +2.8% | 27,300 |
| 2018/07/10 | 5,030 | 5,050 | 4,840 | 4,865 | -155 | -3.1% | 74,800 |
| 2018/07/09 | 4,960 | 5,020 | 4,905 | 5,020 | +75 | +1.5% | 16,100 |
| 2018/07/06 | 4,820 | 4,945 | 4,820 | 4,945 | +185 | +3.9% | 59,200 |
| 2018/07/05 | 4,880 | 4,880 | 4,715 | 4,760 | -130 | -2.7% | 23,100 |
| 2018/07/04 | 4,935 | 4,945 | 4,860 | 4,890 | -105 | -2.1% | 25,200 |
| 2018/07/03 | 5,000 | 5,070 | 4,950 | 4,995 | +65 | +1.3% | 26,100 |
| 2018/07/02 | 5,080 | 5,080 | 4,915 | 4,930 | -140 | -2.8% | 33,800 |
| 2018/06/29 | 4,960 | 5,090 | 4,910 | 5,070 | +115 | +2.3% | 61,000 |
| 2018/06/28 | 4,935 | 4,955 | 4,850 | 4,955 | +45 | +0.9% | 31,300 |
| 2018/06/27 | 4,725 | 4,925 | 4,725 | 4,910 | +200 | +4.2% | 58,500 |
| 2018/06/26 | 4,635 | 4,755 | 4,540 | 4,710 | -65 | -1.4% | 98,200 |
| 2018/06/25 | 4,930 | 4,930 | 4,655 | 4,775 | -180 | -3.6% | 70,200 |
| 2018/06/22 | 4,915 | 5,000 | 4,880 | 4,955 | +20 | +0.4% | 86,600 |
| 2018/06/21 | 5,050 | 5,100 | 4,920 | 4,935 | -105 | -2.1% | 48,200 |
| 2018/06/20 | 4,925 | 5,040 | 4,875 | 5,040 | +90 | +1.8% | 45,200 |
| 2018/06/19 | 4,995 | 4,995 | 4,925 | 4,950 | -30 | -0.6% | 29,700 |
| 2018/06/18 | 5,020 | 5,070 | 4,945 | 4,980 | +5 | +0.1% | 34,100 |
| 2018/06/15 | 4,980 | 5,050 | 4,955 | 4,975 | +35 | +0.7% | 58,000 |
| 2018/06/14 | 5,000 | 5,060 | 4,920 | 4,940 | -40 | -0.8% | 46,400 |
| 2018/06/13 | 4,960 | 5,010 | 4,935 | 4,980 | +50 | +1% | 47,200 |
| 2018/06/12 | 4,950 | 4,985 | 4,905 | 4,930 | ±0 | ±0% | 40,900 |
| 2018/06/11 | 4,860 | 4,970 | 4,845 | 4,930 | +40 | +0.8% | 47,900 |
| 2018/06/08 | 4,880 | 4,945 | 4,880 | 4,890 | -40 | -0.8% | 34,500 |
| 2018/06/07 | 4,900 | 4,960 | 4,870 | 4,930 | +40 | +0.8% | 32,800 |
| 2018/06/06 | 4,915 | 4,985 | 4,860 | 4,890 | +25 | +0.5% | 38,300 |
| 2018/06/05 | 4,885 | 4,885 | 4,830 | 4,865 | -40 | -0.8% | 33,900 |
| 2018/06/04 | 4,920 | 4,960 | 4,885 | 4,905 | +55 | +1.1% | 38,100 |
| 2018/06/01 | 4,945 | 4,995 | 4,790 | 4,850 | -25 | -0.5% | 66,300 |
| 2018/05/31 | 4,835 | 4,935 | 4,830 | 4,875 | +95 | +2% | 64,900 |
| 2018/05/30 | 4,825 | 4,880 | 4,770 | 4,780 | -115 | -2.3% | 51,700 |
| 2018/05/29 | 4,930 | 4,945 | 4,845 | 4,895 | -5 | -0.1% | 50,300 |
| 2018/05/28 | 4,980 | 4,995 | 4,900 | 4,900 | -85 | -1.7% | 32,900 |
| 2018/05/25 | 4,780 | 4,990 | 4,765 | 4,985 | +215 | +4.5% | 85,500 |
| 2018/05/24 | 4,925 | 5,010 | 4,760 | 4,770 | -95 | -2% | 78,500 |
| 2018/05/23 | 4,695 | 4,915 | 4,675 | 4,865 | +310 | +6.8% | 139,000 |
| 2018/05/22 | 4,595 | 4,595 | 4,495 | 4,555 | -45 | -1% | 37,200 |
| 2018/05/21 | 4,690 | 4,695 | 4,575 | 4,600 | -50 | -1.1% | 29,200 |
| 2018/05/18 | 4,600 | 4,680 | 4,575 | 4,650 | +5 | +0.1% | 28,700 |
| 2018/05/17 | 4,680 | 4,680 | 4,575 | 4,645 | -45 | -1% | 52,900 |
1651～
1700
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
