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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 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 |
1701～
1750
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
