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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,155 | 3,200 | 3,150 | 3,200 | +40 | +1.3% | 56,200 |
| 2017/05/09 | 3,185 | 3,200 | 3,140 | 3,160 | -20 | -0.6% | 58,700 |
| 2017/05/08 | 3,155 | 3,205 | 3,155 | 3,180 | +30 | +1% | 45,500 |
| 2017/05/02 | 3,220 | 3,220 | 3,145 | 3,150 | -70 | -2.2% | 67,400 |
| 2017/05/01 | 3,220 | 3,235 | 3,205 | 3,220 | -10 | -0.3% | 21,700 |
| 2017/04/28 | 3,200 | 3,285 | 3,195 | 3,230 | -25 | -0.8% | 61,700 |
| 2017/04/27 | 3,265 | 3,330 | 3,255 | 3,255 | -30 | -0.9% | 65,100 |
| 2017/04/26 | 3,260 | 3,295 | 3,260 | 3,285 | -5 | -0.2% | 15,400 |
| 2017/04/25 | 3,270 | 3,300 | 3,260 | 3,290 | +5 | +0.2% | 20,900 |
| 2017/04/24 | 3,295 | 3,325 | 3,285 | 3,285 | -10 | -0.3% | 26,500 |
| 2017/04/21 | 3,285 | 3,295 | 3,270 | 3,295 | +10 | +0.3% | 15,300 |
| 2017/04/20 | 3,280 | 3,295 | 3,280 | 3,285 | -10 | -0.3% | 20,400 |
| 2017/04/19 | 3,270 | 3,310 | 3,270 | 3,295 | +15 | +0.5% | 21,200 |
| 2017/04/18 | 3,280 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 18,000 |
| 2017/04/17 | 3,250 | 3,335 | 3,250 | 3,280 | +40 | +1.2% | 23,800 |
| 2017/04/14 | 3,230 | 3,240 | 3,210 | 3,240 | +10 | +0.3% | 18,200 |
| 2017/04/13 | 3,215 | 3,240 | 3,205 | 3,230 | -10 | -0.3% | 17,400 |
| 2017/04/12 | 3,210 | 3,245 | 3,205 | 3,240 | +5 | +0.2% | 18,000 |
| 2017/04/11 | 3,240 | 3,260 | 3,225 | 3,235 | ±0 | ±0% | 27,200 |
| 2017/04/10 | 3,200 | 3,245 | 3,195 | 3,235 | +55 | +1.7% | 13,800 |
| 2017/04/07 | 3,165 | 3,195 | 3,155 | 3,180 | +25 | +0.8% | 16,800 |
| 2017/04/06 | 3,190 | 3,190 | 3,025 | 3,155 | -25 | -0.8% | 24,300 |
| 2017/04/05 | 3,200 | 3,200 | 3,170 | 3,180 | -15 | -0.5% | 10,200 |
| 2017/04/04 | 3,210 | 3,220 | 3,170 | 3,195 | -35 | -1.1% | 17,200 |
| 2017/04/03 | 3,220 | 3,260 | 3,205 | 3,230 | +5 | +0.2% | 13,000 |
| 2017/03/31 | 3,265 | 3,285 | 3,225 | 3,225 | -50 | -1.5% | 20,000 |
| 2017/03/30 | 3,250 | 3,285 | 3,250 | 3,275 | +15 | +0.5% | 12,100 |
| 2017/03/29 | 3,250 | 3,275 | 3,235 | 3,260 | -30 | -0.9% | 15,600 |
| 2017/03/28 | 3,280 | 3,290 | 3,260 | 3,290 | +25 | +0.8% | 18,800 |
| 2017/03/27 | 3,255 | 3,280 | 3,240 | 3,265 | -15 | -0.5% | 14,600 |
| 2017/03/24 | 3,260 | 3,285 | 3,255 | 3,280 | +20 | +0.6% | 14,100 |
| 2017/03/23 | 3,250 | 3,270 | 3,215 | 3,260 | +10 | +0.3% | 8,900 |
| 2017/03/22 | 3,225 | 3,265 | 3,215 | 3,250 | +10 | +0.3% | 23,600 |
| 2017/03/21 | 3,225 | 3,245 | 3,225 | 3,240 | +10 | +0.3% | 12,300 |
| 2017/03/17 | 3,215 | 3,235 | 3,205 | 3,230 | ±0 | ±0% | 12,200 |
| 2017/03/16 | 3,215 | 3,235 | 3,200 | 3,230 | ±0 | ±0% | 9,800 |
| 2017/03/15 | 3,210 | 3,240 | 3,205 | 3,230 | +20 | +0.6% | 8,000 |
| 2017/03/14 | 3,235 | 3,235 | 3,205 | 3,210 | -35 | -1.1% | 12,600 |
| 2017/03/13 | 3,255 | 3,270 | 3,235 | 3,245 | -10 | -0.3% | 14,400 |
| 2017/03/10 | 3,250 | 3,265 | 3,230 | 3,255 | +35 | +1.1% | 29,500 |
| 2017/03/09 | 3,190 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 15,100 |
| 2017/03/08 | 3,160 | 3,205 | 3,150 | 3,190 | +30 | +0.9% | 16,800 |
| 2017/03/07 | 3,170 | 3,180 | 3,140 | 3,160 | -10 | -0.3% | 9,700 |
| 2017/03/06 | 3,190 | 3,190 | 3,165 | 3,170 | ±0 | ±0% | 11,600 |
| 2017/03/03 | 3,180 | 3,190 | 3,165 | 3,170 | -10 | -0.3% | 12,700 |
| 2017/03/02 | 3,200 | 3,210 | 3,170 | 3,180 | -15 | -0.5% | 17,900 |
| 2017/03/01 | 3,195 | 3,210 | 3,165 | 3,195 | +20 | +0.6% | 18,700 |
| 2017/02/28 | 3,160 | 3,235 | 3,160 | 3,175 | +30 | +1% | 53,600 |
| 2017/02/27 | 3,125 | 3,155 | 3,125 | 3,145 | +20 | +0.6% | 14,000 |
| 2017/02/24 | 3,150 | 3,160 | 3,125 | 3,125 | -40 | -1.3% | 28,700 |
1951～
2000
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
