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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/27 | 3,475 | 3,485 | 3,400 | 3,415 | -40 | -1.2% | 10,900 |
| 2018/02/26 | 3,525 | 3,525 | 3,435 | 3,455 | -15 | -0.4% | 9,000 |
| 2018/02/23 | 3,465 | 3,485 | 3,440 | 3,470 | +5 | +0.1% | 9,000 |
| 2018/02/22 | 3,525 | 3,530 | 3,455 | 3,465 | -75 | -2.1% | 11,300 |
| 2018/02/21 | 3,465 | 3,570 | 3,450 | 3,540 | +105 | +3.1% | 17,300 |
| 2018/02/20 | 3,430 | 3,445 | 3,405 | 3,435 | -10 | -0.3% | 10,200 |
| 2018/02/19 | 3,400 | 3,450 | 3,400 | 3,445 | +65 | +1.9% | 6,500 |
| 2018/02/16 | 3,410 | 3,425 | 3,375 | 3,380 | +10 | +0.3% | 10,400 |
| 2018/02/15 | 3,350 | 3,410 | 3,350 | 3,370 | +25 | +0.7% | 24,100 |
| 2018/02/14 | 3,320 | 3,410 | 3,320 | 3,345 | +25 | +0.8% | 20,000 |
| 2018/02/13 | 3,320 | 3,400 | 3,305 | 3,320 | +30 | +0.9% | 23,200 |
| 2018/02/09 | 3,320 | 3,330 | 3,270 | 3,290 | -120 | -3.5% | 16,500 |
| 2018/02/08 | 3,405 | 3,450 | 3,385 | 3,410 | +20 | +0.6% | 11,300 |
| 2018/02/07 | 3,500 | 3,530 | 3,380 | 3,390 | -35 | -1% | 21,600 |
| 2018/02/06 | 3,360 | 3,435 | 3,350 | 3,425 | -170 | -4.7% | 29,400 |
| 2018/02/05 | 3,565 | 3,645 | 3,565 | 3,595 | -195 | -5.1% | 27,300 |
| 2018/02/02 | 3,725 | 3,810 | 3,725 | 3,790 | +50 | +1.3% | 11,700 |
| 2018/02/01 | 3,685 | 3,750 | 3,685 | 3,740 | +35 | +0.9% | 16,700 |
| 2018/01/31 | 3,705 | 3,750 | 3,695 | 3,705 | ±0 | ±0% | 15,100 |
| 2018/01/30 | 3,740 | 3,745 | 3,700 | 3,705 | -75 | -2% | 21,200 |
| 2018/01/29 | 3,840 | 3,850 | 3,780 | 3,780 | -70 | -1.8% | 17,700 |
| 2018/01/26 | 3,880 | 3,890 | 3,845 | 3,850 | -40 | -1% | 14,600 |
| 2018/01/25 | 3,995 | 3,995 | 3,870 | 3,890 | -80 | -2% | 15,000 |
| 2018/01/24 | 4,015 | 4,020 | 3,970 | 3,970 | -45 | -1.1% | 5,800 |
| 2018/01/23 | 4,035 | 4,045 | 4,005 | 4,015 | +30 | +0.8% | 10,300 |
| 2018/01/22 | 4,000 | 4,000 | 3,950 | 3,985 | -10 | -0.3% | 10,500 |
| 2018/01/19 | 3,980 | 4,000 | 3,970 | 3,995 | +35 | +0.9% | 7,600 |
| 2018/01/18 | 4,020 | 4,030 | 3,945 | 3,960 | +10 | +0.3% | 15,500 |
| 2018/01/17 | 3,930 | 3,985 | 3,930 | 3,950 | +20 | +0.5% | 7,200 |
| 2018/01/16 | 3,925 | 3,960 | 3,925 | 3,930 | +5 | +0.1% | 5,100 |
| 2018/01/15 | 3,945 | 3,970 | 3,920 | 3,925 | -15 | -0.4% | 6,000 |
| 2018/01/12 | 3,970 | 3,975 | 3,940 | 3,940 | -55 | -1.4% | 11,200 |
| 2018/01/11 | 4,015 | 4,035 | 3,970 | 3,995 | -50 | -1.2% | 8,400 |
| 2018/01/10 | 4,015 | 4,075 | 4,015 | 4,045 | +30 | +0.7% | 9,600 |
| 2018/01/09 | 4,060 | 4,070 | 3,995 | 4,015 | -35 | -0.9% | 10,300 |
| 2018/01/05 | 4,045 | 4,060 | 4,020 | 4,050 | -10 | -0.2% | 8,000 |
| 2018/01/04 | 4,000 | 4,095 | 3,970 | 4,060 | +110 | +2.8% | 14,000 |
| 2017/12/29 | 3,925 | 3,955 | 3,915 | 3,950 | +25 | +0.6% | 6,400 |
| 2017/12/28 | 3,970 | 3,970 | 3,910 | 3,925 | -45 | -1.1% | 7,500 |
| 2017/12/27 | 3,930 | 3,970 | 3,925 | 3,970 | +35 | +0.9% | 4,900 |
| 2017/12/26 | 4,015 | 4,035 | 3,935 | 3,935 | -90 | -2.2% | 15,100 |
| 2017/12/25 | 3,980 | 4,065 | 3,950 | 4,025 | +60 | +1.5% | 23,400 |
| 2017/12/22 | 3,870 | 3,990 | 3,860 | 3,965 | +130 | +3.4% | 36,400 |
| 2017/12/21 | 3,770 | 3,835 | 3,755 | 3,835 | +70 | +1.9% | 17,600 |
| 2017/12/20 | 3,735 | 3,770 | 3,715 | 3,765 | +30 | +0.8% | 11,200 |
| 2017/12/19 | 3,700 | 3,745 | 3,695 | 3,735 | +25 | +0.7% | 11,400 |
| 2017/12/18 | 3,690 | 3,725 | 3,690 | 3,710 | +55 | +1.5% | 11,400 |
| 2017/12/15 | 3,780 | 3,780 | 3,620 | 3,655 | -125 | -3.3% | 45,300 |
1751～
1800
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
