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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 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 |
2001～
2050
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
