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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/10/02 | 3,330 | 3,335 | 3,285 | 3,320 | +5 | +0.2% | 14,300 |
| 2017/09/29 | 3,315 | 3,350 | 3,260 | 3,315 | -5 | -0.2% | 27,400 |
| 2017/09/28 | 3,295 | 3,340 | 3,265 | 3,320 | +30 | +0.9% | 21,200 |
| 2017/09/27 | 3,240 | 3,295 | 3,210 | 3,290 | +15 | +0.5% | 10,200 |
| 2017/09/26 | 3,245 | 3,280 | 3,245 | 3,275 | +30 | +0.9% | 11,900 |
| 2017/09/25 | 3,250 | 3,265 | 3,230 | 3,245 | +20 | +0.6% | 15,600 |
| 2017/09/22 | 3,265 | 3,265 | 3,210 | 3,225 | -35 | -1.1% | 7,500 |
| 2017/09/21 | 3,275 | 3,275 | 3,215 | 3,260 | ±0 | ±0% | 9,300 |
| 2017/09/20 | 3,255 | 3,270 | 3,240 | 3,260 | +10 | +0.3% | 12,400 |
| 2017/09/19 | 3,200 | 3,260 | 3,190 | 3,250 | +65 | +2% | 17,900 |
| 2017/09/15 | 3,200 | 3,200 | 3,175 | 3,185 | +5 | +0.2% | 6,600 |
| 2017/09/14 | 3,175 | 3,180 | 3,160 | 3,180 | +10 | +0.3% | 4,500 |
| 2017/09/13 | 3,165 | 3,190 | 3,165 | 3,170 | +10 | +0.3% | 7,000 |
| 2017/09/12 | 3,170 | 3,180 | 3,150 | 3,160 | +5 | +0.2% | 7,800 |
| 2017/09/11 | 3,140 | 3,180 | 3,135 | 3,155 | +20 | +0.6% | 9,300 |
| 2017/09/08 | 3,095 | 3,140 | 3,095 | 3,135 | +30 | +1% | 14,400 |
| 2017/09/07 | 3,100 | 3,110 | 3,080 | 3,105 | +35 | +1.1% | 7,900 |
| 2017/09/06 | 3,065 | 3,090 | 3,055 | 3,070 | ±0 | ±0% | 12,200 |
| 2017/09/05 | 3,110 | 3,110 | 3,070 | 3,070 | -45 | -1.4% | 12,600 |
| 2017/09/04 | 3,130 | 3,135 | 3,085 | 3,115 | -25 | -0.8% | 8,000 |
1901～
1950
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
