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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 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 |
| 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 |
1801～
1850
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
