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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,360 | 3,360 | 3,310 | 3,340 | -20 | -0.6% | 24,800 |
| 2017/07/19 | 3,310 | 3,370 | 3,295 | 3,360 | +25 | +0.7% | 32,200 |
| 2017/07/18 | 3,315 | 3,335 | 3,295 | 3,335 | +40 | +1.2% | 10,700 |
| 2017/07/14 | 3,290 | 3,310 | 3,290 | 3,295 | +10 | +0.3% | 6,400 |
| 2017/07/13 | 3,285 | 3,295 | 3,280 | 3,285 | +5 | +0.2% | 4,300 |
| 2017/07/12 | 3,305 | 3,305 | 3,260 | 3,280 | -25 | -0.8% | 7,600 |
| 2017/07/11 | 3,285 | 3,315 | 3,265 | 3,305 | +35 | +1.1% | 9,700 |
| 2017/07/10 | 3,255 | 3,285 | 3,245 | 3,270 | +15 | +0.5% | 10,700 |
| 2017/07/07 | 3,205 | 3,265 | 3,195 | 3,255 | +20 | +0.6% | 25,400 |
| 2017/07/06 | 3,225 | 3,240 | 3,215 | 3,235 | ±0 | ±0% | 10,400 |
| 2017/07/05 | 3,200 | 3,235 | 3,180 | 3,235 | +15 | +0.5% | 14,700 |
| 2017/07/04 | 3,275 | 3,275 | 3,215 | 3,220 | -55 | -1.7% | 15,900 |
| 2017/07/03 | 3,260 | 3,285 | 3,255 | 3,275 | +15 | +0.5% | 9,000 |
| 2017/06/30 | 3,285 | 3,290 | 3,240 | 3,260 | -70 | -2.1% | 21,700 |
| 2017/06/29 | 3,320 | 3,340 | 3,315 | 3,330 | +5 | +0.2% | 19,600 |
| 2017/06/28 | 3,355 | 3,375 | 3,320 | 3,325 | -40 | -1.2% | 17,100 |
| 2017/06/27 | 3,355 | 3,385 | 3,350 | 3,365 | -15 | -0.4% | 24,600 |
| 2017/06/26 | 3,310 | 3,380 | 3,310 | 3,380 | +50 | +1.5% | 34,100 |
| 2017/06/23 | 3,330 | 3,335 | 3,305 | 3,330 | ±0 | ±0% | 11,100 |
| 2017/06/22 | 3,325 | 3,340 | 3,310 | 3,330 | +20 | +0.6% | 21,800 |
| 2017/06/21 | 3,295 | 3,370 | 3,285 | 3,310 | +15 | +0.5% | 57,800 |
| 2017/06/20 | 3,235 | 3,295 | 3,235 | 3,295 | +80 | +2.5% | 39,500 |
| 2017/06/19 | 3,270 | 3,270 | 3,210 | 3,215 | -90 | -2.7% | 21,200 |
| 2017/06/16 | 3,185 | 3,305 | 3,180 | 3,305 | +120 | +3.8% | 71,800 |
| 2017/06/15 | 3,145 | 3,190 | 3,145 | 3,185 | +40 | +1.3% | 24,500 |
| 2017/06/14 | 3,135 | 3,165 | 3,135 | 3,145 | ±0 | ±0% | 14,000 |
| 2017/06/13 | 3,125 | 3,150 | 3,120 | 3,145 | +20 | +0.6% | 8,300 |
| 2017/06/12 | 3,100 | 3,125 | 3,085 | 3,125 | +25 | +0.8% | 12,200 |
| 2017/06/09 | 3,100 | 3,110 | 3,090 | 3,100 | -10 | -0.3% | 18,600 |
| 2017/06/08 | 3,110 | 3,110 | 3,095 | 3,110 | ±0 | ±0% | 11,700 |
| 2017/06/07 | 3,105 | 3,125 | 3,095 | 3,110 | -10 | -0.3% | 13,500 |
| 2017/06/06 | 3,140 | 3,150 | 3,105 | 3,120 | -20 | -0.6% | 14,200 |
| 2017/06/05 | 3,130 | 3,150 | 3,105 | 3,140 | +10 | +0.3% | 18,200 |
| 2017/06/02 | 3,125 | 3,135 | 3,110 | 3,130 | +5 | +0.2% | 24,900 |
| 2017/06/01 | 3,100 | 3,130 | 3,080 | 3,125 | +15 | +0.5% | 31,100 |
| 2017/05/31 | 3,115 | 3,120 | 3,100 | 3,110 | +5 | +0.2% | 29,400 |
| 2017/05/30 | 3,095 | 3,110 | 3,070 | 3,105 | +20 | +0.6% | 20,500 |
| 2017/05/29 | 3,045 | 3,095 | 3,035 | 3,085 | +50 | +1.6% | 23,200 |
| 2017/05/26 | 3,050 | 3,065 | 3,035 | 3,035 | -25 | -0.8% | 23,200 |
| 2017/05/25 | 3,065 | 3,075 | 3,045 | 3,060 | ±0 | ±0% | 37,700 |
| 2017/05/24 | 3,090 | 3,090 | 3,045 | 3,060 | -10 | -0.3% | 26,100 |
| 2017/05/23 | 3,080 | 3,085 | 3,070 | 3,070 | -10 | -0.3% | 27,200 |
| 2017/05/22 | 3,060 | 3,085 | 3,050 | 3,080 | +20 | +0.7% | 33,000 |
| 2017/05/19 | 3,050 | 3,100 | 3,040 | 3,060 | -60 | -1.9% | 46,700 |
| 2017/05/18 | 3,110 | 3,120 | 3,085 | 3,120 | -5 | -0.2% | 19,700 |
| 2017/05/17 | 3,110 | 3,135 | 3,100 | 3,125 | ±0 | ±0% | 28,500 |
| 2017/05/16 | 3,150 | 3,170 | 3,115 | 3,125 | -25 | -0.8% | 36,100 |
| 2017/05/15 | 3,170 | 3,175 | 3,135 | 3,150 | -45 | -1.4% | 29,200 |
| 2017/05/12 | 3,190 | 3,205 | 3,180 | 3,195 | ±0 | ±0% | 28,100 |
| 2017/05/11 | 3,190 | 3,200 | 3,160 | 3,195 | -5 | -0.2% | 39,700 |
1901～
1950
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
