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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,760 | 3,795 | 3,760 | 3,780 | +20 | +0.5% | 9,500 |
| 2017/12/13 | 3,750 | 3,780 | 3,735 | 3,760 | -10 | -0.3% | 11,300 |
| 2017/12/12 | 3,750 | 3,790 | 3,750 | 3,770 | +20 | +0.5% | 10,800 |
| 2017/12/11 | 3,765 | 3,780 | 3,745 | 3,750 | -40 | -1.1% | 9,300 |
| 2017/12/08 | 3,710 | 3,790 | 3,710 | 3,790 | +10 | +0.3% | 15,100 |
| 2017/12/07 | 3,735 | 3,825 | 3,735 | 3,780 | +20 | +0.5% | 15,300 |
| 2017/12/06 | 3,785 | 3,820 | 3,740 | 3,760 | -30 | -0.8% | 17,800 |
| 2017/12/05 | 3,785 | 3,815 | 3,785 | 3,790 | ±0 | ±0% | 13,200 |
| 2017/12/04 | 3,780 | 3,825 | 3,780 | 3,790 | +25 | +0.7% | 27,000 |
| 2017/12/01 | 3,795 | 3,800 | 3,740 | 3,765 | +5 | +0.1% | 12,700 |
| 2017/11/30 | 3,630 | 3,780 | 3,595 | 3,760 | +85 | +2.3% | 37,900 |
| 2017/11/29 | 3,625 | 3,685 | 3,620 | 3,675 | +70 | +1.9% | 11,300 |
| 2017/11/28 | 3,615 | 3,625 | 3,565 | 3,605 | +25 | +0.7% | 7,900 |
| 2017/11/27 | 3,565 | 3,615 | 3,535 | 3,580 | +5 | +0.1% | 14,400 |
| 2017/11/24 | 3,565 | 3,615 | 3,545 | 3,575 | -5 | -0.1% | 13,100 |
| 2017/11/22 | 3,580 | 3,610 | 3,565 | 3,580 | +5 | +0.1% | 11,200 |
| 2017/11/21 | 3,595 | 3,595 | 3,555 | 3,575 | +15 | +0.4% | 10,000 |
| 2017/11/20 | 3,550 | 3,585 | 3,535 | 3,560 | -25 | -0.7% | 13,900 |
| 2017/11/17 | 3,615 | 3,630 | 3,580 | 3,585 | +15 | +0.4% | 14,000 |
| 2017/11/16 | 3,545 | 3,615 | 3,545 | 3,570 | +25 | +0.7% | 17,200 |
| 2017/11/15 | 3,630 | 3,650 | 3,535 | 3,545 | -70 | -1.9% | 17,900 |
| 2017/11/14 | 3,575 | 3,640 | 3,575 | 3,615 | +20 | +0.6% | 11,300 |
| 2017/11/13 | 3,555 | 3,595 | 3,540 | 3,595 | +95 | +2.7% | 18,900 |
| 2017/11/10 | 3,575 | 3,615 | 3,480 | 3,500 | -205 | -5.5% | 43,300 |
| 2017/11/09 | 3,675 | 3,720 | 3,610 | 3,705 | +25 | +0.7% | 41,900 |
| 2017/11/08 | 3,670 | 3,680 | 3,625 | 3,680 | +20 | +0.5% | 18,400 |
| 2017/11/07 | 3,575 | 3,660 | 3,540 | 3,660 | +90 | +2.5% | 38,800 |
| 2017/11/06 | 3,570 | 3,580 | 3,520 | 3,570 | -20 | -0.6% | 17,600 |
| 2017/11/02 | 3,530 | 3,595 | 3,495 | 3,590 | +65 | +1.8% | 28,100 |
| 2017/11/01 | 3,400 | 3,525 | 3,385 | 3,525 | +160 | +4.8% | 60,600 |
| 2017/10/31 | 3,375 | 3,390 | 3,350 | 3,365 | +20 | +0.6% | 11,700 |
| 2017/10/30 | 3,360 | 3,365 | 3,325 | 3,345 | -5 | -0.1% | 14,800 |
| 2017/10/27 | 3,325 | 3,360 | 3,325 | 3,350 | +10 | +0.3% | 10,800 |
| 2017/10/26 | 3,335 | 3,350 | 3,320 | 3,340 | +5 | +0.1% | 10,100 |
| 2017/10/25 | 3,360 | 3,375 | 3,315 | 3,335 | -25 | -0.7% | 20,100 |
| 2017/10/24 | 3,310 | 3,385 | 3,295 | 3,360 | +75 | +2.3% | 48,100 |
| 2017/10/23 | 3,295 | 3,315 | 3,270 | 3,285 | +35 | +1.1% | 13,100 |
| 2017/10/20 | 3,235 | 3,315 | 3,220 | 3,250 | +5 | +0.2% | 21,300 |
| 2017/10/19 | 3,260 | 3,260 | 3,225 | 3,245 | -15 | -0.5% | 11,900 |
| 2017/10/18 | 3,290 | 3,290 | 3,255 | 3,260 | -30 | -0.9% | 9,900 |
| 2017/10/17 | 3,250 | 3,290 | 3,245 | 3,290 | +40 | +1.2% | 11,700 |
| 2017/10/16 | 3,250 | 3,275 | 3,245 | 3,250 | ±0 | ±0% | 10,600 |
| 2017/10/13 | 3,275 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 15,700 |
| 2017/10/12 | 3,225 | 3,280 | 3,220 | 3,275 | +40 | +1.2% | 11,100 |
| 2017/10/11 | 3,235 | 3,250 | 3,220 | 3,235 | ±0 | ±0% | 9,300 |
| 2017/10/10 | 3,180 | 3,240 | 3,180 | 3,235 | +35 | +1.1% | 6,900 |
| 2017/10/06 | 3,255 | 3,255 | 3,175 | 3,200 | -35 | -1.1% | 16,200 |
| 2017/10/05 | 3,250 | 3,255 | 3,215 | 3,235 | -20 | -0.6% | 13,300 |
| 2017/10/04 | 3,275 | 3,280 | 3,255 | 3,255 | -40 | -1.2% | 7,500 |
| 2017/10/03 | 3,325 | 3,325 | 3,275 | 3,295 | -25 | -0.8% | 9,300 |
1801～
1850
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
