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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,345 | 3,500 | 3,325 | 3,460 | +185 | +5.6% | 27,500 |
| 2016/04/27 | 3,190 | 3,290 | 3,190 | 3,275 | +95 | +3% | 14,200 |
| 2016/04/26 | 3,325 | 3,355 | 3,180 | 3,180 | -200 | -5.9% | 31,400 |
| 2016/04/25 | 3,450 | 3,450 | 3,355 | 3,380 | -105 | -3% | 13,600 |
| 2016/04/22 | 3,470 | 3,495 | 3,440 | 3,485 | +5 | +0.1% | 9,500 |
| 2016/04/21 | 3,465 | 3,540 | 3,465 | 3,480 | +20 | +0.6% | 14,300 |
| 2016/04/20 | 3,485 | 3,520 | 3,460 | 3,460 | -25 | -0.7% | 9,600 |
| 2016/04/19 | 3,465 | 3,525 | 3,465 | 3,485 | +40 | +1.2% | 9,600 |
| 2016/04/18 | 3,475 | 3,475 | 3,425 | 3,445 | -75 | -2.1% | 5,200 |
| 2016/04/15 | 3,535 | 3,545 | 3,480 | 3,520 | ±0 | ±0% | 6,000 |
| 2016/04/14 | 3,490 | 3,550 | 3,465 | 3,520 | +70 | +2% | 8,100 |
| 2016/04/13 | 3,500 | 3,525 | 3,415 | 3,450 | ±0 | ±0% | 4,300 |
| 2016/04/12 | 3,510 | 3,515 | 3,450 | 3,450 | -20 | -0.6% | 7,500 |
| 2016/04/11 | 3,490 | 3,510 | 3,455 | 3,470 | -45 | -1.3% | 4,400 |
| 2016/04/08 | 3,470 | 3,550 | 3,430 | 3,515 | +30 | +0.9% | 17,000 |
| 2016/04/07 | 3,520 | 3,550 | 3,440 | 3,485 | +25 | +0.7% | 10,600 |
| 2016/04/06 | 3,435 | 3,525 | 3,385 | 3,460 | +25 | +0.7% | 7,400 |
| 2016/04/05 | 3,500 | 3,500 | 3,405 | 3,435 | -50 | -1.4% | 8,400 |
| 2016/04/04 | 3,430 | 3,520 | 3,410 | 3,485 | -10 | -0.3% | 8,300 |
| 2016/04/01 | 3,605 | 3,605 | 3,490 | 3,495 | -70 | -2% | 8,000 |
| 2016/03/31 | 3,595 | 3,600 | 3,525 | 3,565 | -10 | -0.3% | 6,700 |
| 2016/03/30 | 3,585 | 3,600 | 3,555 | 3,575 | -10 | -0.3% | 7,400 |
| 2016/03/29 | 3,530 | 3,585 | 3,455 | 3,585 | +35 | +1% | 6,300 |
| 2016/03/28 | 3,535 | 3,590 | 3,455 | 3,550 | -25 | -0.7% | 11,000 |
| 2016/03/25 | 3,600 | 3,630 | 3,565 | 3,575 | +5 | +0.1% | 6,800 |
| 2016/03/24 | 3,530 | 3,600 | 3,495 | 3,570 | +15 | +0.4% | 5,400 |
| 2016/03/23 | 3,630 | 3,630 | 3,550 | 3,555 | -130 | -3.5% | 10,200 |
| 2016/03/22 | 3,595 | 3,725 | 3,595 | 3,685 | +85 | +2.4% | 19,400 |
| 2016/03/18 | 3,615 | 3,615 | 3,505 | 3,600 | +15 | +0.4% | 10,800 |
| 2016/03/17 | 3,565 | 3,620 | 3,520 | 3,585 | +85 | +2.4% | 11,500 |
| 2016/03/16 | 3,590 | 3,595 | 3,500 | 3,500 | -65 | -1.8% | 12,000 |
| 2016/03/15 | 3,600 | 3,600 | 3,430 | 3,565 | +5 | +0.1% | 13,700 |
| 2016/03/14 | 3,465 | 3,630 | 3,465 | 3,560 | +100 | +2.9% | 8,200 |
| 2016/03/11 | 3,380 | 3,475 | 3,365 | 3,460 | +45 | +1.3% | 14,000 |
| 2016/03/10 | 3,330 | 3,445 | 3,285 | 3,415 | +90 | +2.7% | 8,500 |
| 2016/03/09 | 3,410 | 3,435 | 3,290 | 3,325 | -130 | -3.8% | 16,200 |
| 2016/03/08 | 3,530 | 3,550 | 3,400 | 3,455 | -130 | -3.6% | 17,000 |
| 2016/03/07 | 3,680 | 3,680 | 3,545 | 3,585 | -70 | -1.9% | 12,000 |
| 2016/03/04 | 3,675 | 3,675 | 3,620 | 3,655 | -25 | -0.7% | 7,000 |
| 2016/03/03 | 3,670 | 3,680 | 3,635 | 3,680 | +25 | +0.7% | 7,800 |
| 2016/03/02 | 3,605 | 3,690 | 3,595 | 3,655 | +120 | +3.4% | 9,800 |
| 2016/03/01 | 3,510 | 3,540 | 3,375 | 3,535 | -30 | -0.8% | 24,400 |
| 2016/02/29 | 3,580 | 3,595 | 3,495 | 3,565 | -5 | -0.1% | 14,000 |
| 2016/02/26 | 3,485 | 3,580 | 3,465 | 3,570 | +90 | +2.6% | 18,200 |
| 2016/02/25 | 3,465 | 3,490 | 3,375 | 3,480 | +75 | +2.2% | 18,600 |
| 2016/02/24 | 3,475 | 3,475 | 3,365 | 3,405 | -70 | -2% | 16,300 |
| 2016/02/23 | 3,490 | 3,490 | 3,375 | 3,475 | -5 | -0.1% | 16,700 |
| 2016/02/22 | 3,405 | 3,490 | 3,380 | 3,480 | +70 | +2.1% | 14,500 |
| 2016/02/19 | 3,295 | 3,425 | 3,280 | 3,410 | +125 | +3.8% | 26,100 |
| 2016/02/18 | 3,190 | 3,340 | 3,190 | 3,285 | +135 | +4.3% | 21,300 |
2201～
2250
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
