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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 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 |
1851～
1900
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
