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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 2018/04/13 | 3,225 | 3,230 | 3,170 | 3,190 | -25 | -0.8% | 17,400 |
| 2018/04/12 | 3,295 | 3,300 | 3,200 | 3,215 | -80 | -2.4% | 25,800 |
| 2018/04/11 | 3,380 | 3,395 | 3,295 | 3,295 | -95 | -2.8% | 12,900 |
| 2018/04/10 | 3,410 | 3,410 | 3,360 | 3,390 | -20 | -0.6% | 11,800 |
| 2018/04/09 | 3,390 | 3,420 | 3,380 | 3,410 | +20 | +0.6% | 16,100 |
| 2018/04/06 | 3,395 | 3,415 | 3,385 | 3,390 | +10 | +0.3% | 9,300 |
| 2018/04/05 | 3,405 | 3,425 | 3,365 | 3,380 | +5 | +0.1% | 13,400 |
| 2018/04/04 | 3,345 | 3,390 | 3,285 | 3,375 | +55 | +1.7% | 15,800 |
| 2018/04/03 | 3,300 | 3,345 | 3,270 | 3,320 | -5 | -0.2% | 7,500 |
| 2018/04/02 | 3,400 | 3,400 | 3,315 | 3,325 | -30 | -0.9% | 6,700 |
| 2018/03/30 | 3,385 | 3,385 | 3,325 | 3,355 | -15 | -0.4% | 8,400 |
| 2018/03/29 | 3,440 | 3,470 | 3,340 | 3,370 | -45 | -1.3% | 15,300 |
| 2018/03/28 | 3,280 | 3,425 | 3,230 | 3,415 | +85 | +2.6% | 15,600 |
| 2018/03/27 | 3,260 | 3,340 | 3,255 | 3,330 | +60 | +1.8% | 19,300 |
| 2018/03/26 | 3,320 | 3,320 | 3,240 | 3,270 | -5 | -0.2% | 14,300 |
| 2018/03/23 | 3,330 | 3,330 | 3,265 | 3,275 | -140 | -4.1% | 17,900 |
| 2018/03/22 | 3,455 | 3,455 | 3,400 | 3,415 | -5 | -0.1% | 10,400 |
| 2018/03/20 | 3,410 | 3,420 | 3,395 | 3,420 | -5 | -0.1% | 5,700 |
| 2018/03/19 | 3,495 | 3,495 | 3,385 | 3,425 | -75 | -2.1% | 10,600 |
| 2018/03/16 | 3,490 | 3,515 | 3,435 | 3,500 | +50 | +1.4% | 14,000 |
| 2018/03/15 | 3,480 | 3,480 | 3,440 | 3,450 | -10 | -0.3% | 7,900 |
| 2018/03/14 | 3,475 | 3,490 | 3,460 | 3,460 | -30 | -0.9% | 8,500 |
| 2018/03/13 | 3,470 | 3,500 | 3,460 | 3,490 | +20 | +0.6% | 13,600 |
| 2018/03/12 | 3,470 | 3,500 | 3,460 | 3,470 | +35 | +1% | 7,100 |
| 2018/03/09 | 3,510 | 3,525 | 3,430 | 3,435 | -65 | -1.9% | 16,900 |
| 2018/03/08 | 3,520 | 3,520 | 3,485 | 3,500 | -20 | -0.6% | 8,100 |
| 2018/03/07 | 3,455 | 3,530 | 3,450 | 3,520 | +75 | +2.2% | 14,800 |
| 2018/03/06 | 3,460 | 3,515 | 3,440 | 3,445 | -5 | -0.1% | 11,800 |
| 2018/03/05 | 3,440 | 3,465 | 3,420 | 3,450 | +25 | +0.7% | 18,200 |
| 2018/03/02 | 3,300 | 3,490 | 3,300 | 3,425 | +70 | +2.1% | 37,600 |
| 2018/03/01 | 3,435 | 3,435 | 3,345 | 3,355 | -125 | -3.6% | 12,800 |
| 2018/02/28 | 3,415 | 3,510 | 3,415 | 3,480 | +65 | +1.9% | 13,500 |
1751～
1800
件表示中 / 3871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 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50倍 | 1.00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 |
| エムアップＨＤ | 204,100円 | +8.6% | +14.3% | 0.98% | 28.99倍 | 9.40倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ラクスル | 124,900円 | +20.3% | +66.6% | 0.24% | 26.76倍 | 4.64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 |
| 東計電算 | 387,000円 | +6.8% | +7.2% | 3.23% | 14.42倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ソフトウェアサー | 1,318,000円 | +8.3% | +13.3% | 1.14% | 11.98倍 | 1.78倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
