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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 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 |
1651～
1700
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 | 45,100円 | +17.8% | +107.4% | 3.33% | 14.78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 | 135,400円 | +20.3% | +66.6% | 0.22% | 29.03倍 | 5.04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 | 156,700円 | +17.1% | +59.1% | 2.55% | 14.29倍 | 2.83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 | 616,000円 | +5.9% | +11.1% | 2.53% | 19.93倍 | 5.51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
