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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/16 | 4,600 | 4,695 | 4,600 | 4,690 | +105 | +2.3% | 44,100 |
| 2018/05/15 | 4,470 | 4,625 | 4,440 | 4,585 | +75 | +1.7% | 49,600 |
| 2018/05/14 | 4,550 | 4,550 | 4,475 | 4,510 | -10 | -0.2% | 45,600 |
| 2018/05/11 | 4,405 | 4,525 | 4,375 | 4,520 | +115 | +2.6% | 57,000 |
| 2018/05/10 | 4,460 | 4,465 | 4,260 | 4,405 | -20 | -0.5% | 64,500 |
| 2018/05/09 | 4,355 | 4,455 | 4,295 | 4,425 | +85 | +2% | 85,200 |
| 2018/05/08 | 4,255 | 4,410 | 4,255 | 4,340 | +150 | +3.6% | 88,400 |
| 2018/05/07 | 4,080 | 4,255 | 4,065 | 4,190 | +105 | +2.6% | 80,000 |
| 2018/05/02 | 3,990 | 4,125 | 3,955 | 4,085 | +95 | +2.4% | 49,000 |
| 2018/05/01 | 3,800 | 4,035 | 3,760 | 3,990 | +155 | +4% | 66,100 |
| 2018/04/27 | 3,600 | 3,835 | 3,575 | 3,835 | +495 | +14.8% | 146,600 |
| 2018/04/26 | 3,320 | 3,350 | 3,275 | 3,340 | +85 | +2.6% | 70,900 |
| 2018/04/25 | 3,245 | 3,270 | 3,230 | 3,255 | +15 | +0.5% | 21,600 |
| 2018/04/24 | 3,250 | 3,260 | 3,220 | 3,240 | +25 | +0.8% | 32,500 |
| 2018/04/23 | 3,235 | 3,235 | 3,190 | 3,215 | ±0 | ±0% | 13,700 |
| 2018/04/20 | 3,200 | 3,220 | 3,185 | 3,215 | +15 | +0.5% | 15,100 |
| 2018/04/19 | 3,225 | 3,225 | 3,185 | 3,200 | -25 | -0.8% | 13,000 |
| 2018/04/18 | 3,205 | 3,230 | 3,185 | 3,225 | +45 | +1.4% | 17,000 |
| 2018/04/17 | 3,225 | 3,225 | 3,170 | 3,180 | -45 | -1.4% | 13,700 |
| 2018/04/16 | 3,220 | 3,245 | 3,205 | 3,225 | +35 | +1.1% | 14,100 |
1751～
1800
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
