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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,050 | 3,150 | 3,050 | 3,150 | +80 | +2.6% | 9,200 |
| 2016/02/16 | 3,115 | 3,190 | 3,060 | 3,070 | -35 | -1.1% | 9,100 |
| 2016/02/15 | 3,115 | 3,175 | 3,095 | 3,105 | +60 | +2% | 13,800 |
| 2016/02/12 | 3,050 | 3,095 | 2,998 | 3,045 | -55 | -1.8% | 22,900 |
| 2016/02/10 | 3,135 | 3,180 | 3,050 | 3,100 | -5 | -0.2% | 15,300 |
| 2016/02/09 | 3,155 | 3,155 | 3,020 | 3,105 | -120 | -3.7% | 16,400 |
| 2016/02/08 | 3,175 | 3,240 | 3,110 | 3,225 | +50 | +1.6% | 15,900 |
| 2016/02/05 | 3,100 | 3,175 | 3,050 | 3,175 | +70 | +2.3% | 26,400 |
| 2016/02/04 | 3,365 | 3,365 | 3,030 | 3,105 | -360 | -10.4% | 57,200 |
| 2016/02/03 | 3,570 | 3,570 | 3,460 | 3,465 | -130 | -3.6% | 7,100 |
| 2016/02/02 | 3,570 | 3,650 | 3,475 | 3,595 | +25 | +0.7% | 10,200 |
| 2016/02/01 | 3,650 | 3,690 | 3,490 | 3,570 | -10 | -0.3% | 23,600 |
| 2016/01/29 | 3,440 | 3,600 | 3,390 | 3,580 | +140 | +4.1% | 24,500 |
| 2016/01/28 | 3,440 | 3,450 | 3,395 | 3,440 | -10 | -0.3% | 12,600 |
| 2016/01/27 | 3,460 | 3,510 | 3,425 | 3,450 | -15 | -0.4% | 12,800 |
| 2016/01/26 | 3,470 | 3,495 | 3,440 | 3,465 | -25 | -0.7% | 10,200 |
| 2016/01/25 | 3,530 | 3,530 | 3,450 | 3,490 | -25 | -0.7% | 10,100 |
| 2016/01/22 | 3,495 | 3,520 | 3,440 | 3,515 | +130 | +3.8% | 12,800 |
| 2016/01/21 | 3,515 | 3,630 | 3,385 | 3,385 | -105 | -3% | 20,600 |
| 2016/01/20 | 3,455 | 3,585 | 3,435 | 3,490 | +55 | +1.6% | 27,500 |
| 2016/01/19 | 3,325 | 3,470 | 3,305 | 3,435 | +70 | +2.1% | 12,600 |
| 2016/01/18 | 3,235 | 3,385 | 3,160 | 3,365 | +30 | +0.9% | 9,900 |
| 2016/01/15 | 3,480 | 3,480 | 3,315 | 3,335 | -60 | -1.8% | 9,200 |
| 2016/01/14 | 3,430 | 3,465 | 3,365 | 3,395 | -120 | -3.4% | 17,600 |
| 2016/01/13 | 3,390 | 3,610 | 3,390 | 3,515 | +150 | +4.5% | 10,400 |
| 2016/01/12 | 3,590 | 3,700 | 3,335 | 3,365 | -225 | -6.3% | 17,800 |
| 2016/01/08 | 3,560 | 3,665 | 3,550 | 3,590 | -5 | -0.1% | 11,300 |
| 2016/01/07 | 3,550 | 3,700 | 3,550 | 3,595 | -10 | -0.3% | 13,200 |
| 2016/01/06 | 3,600 | 3,650 | 3,545 | 3,605 | +5 | +0.1% | 11,600 |
| 2016/01/05 | 3,550 | 3,650 | 3,550 | 3,600 | +20 | +0.6% | 12,000 |
| 2016/01/04 | 3,455 | 3,775 | 3,455 | 3,580 | +110 | +3.2% | 22,200 |
| 2015/12/30 | 3,435 | 3,480 | 3,390 | 3,470 | +35 | +1% | 5,200 |
| 2015/12/29 | 3,385 | 3,435 | 3,275 | 3,435 | +50 | +1.5% | 7,400 |
| 2015/12/28 | 3,340 | 3,385 | 3,255 | 3,385 | +45 | +1.3% | 9,100 |
| 2015/12/25 | 3,400 | 3,400 | 3,315 | 3,340 | -45 | -1.3% | 3,800 |
| 2015/12/24 | 3,470 | 3,475 | 3,365 | 3,385 | -50 | -1.5% | 10,500 |
| 2015/12/22 | 3,340 | 3,545 | 3,285 | 3,435 | +115 | +3.5% | 31,300 |
| 2015/12/21 | 3,290 | 3,330 | 3,250 | 3,320 | +30 | +0.9% | 18,800 |
| 2015/12/18 | 3,295 | 3,340 | 3,265 | 3,290 | +40 | +1.2% | 23,300 |
| 2015/12/17 | 3,205 | 3,250 | 3,205 | 3,250 | +50 | +1.6% | 6,600 |
| 2015/12/16 | 3,200 | 3,230 | 3,170 | 3,200 | +40 | +1.3% | 11,300 |
| 2015/12/15 | 3,160 | 3,190 | 3,160 | 3,160 | -30 | -0.9% | 3,200 |
| 2015/12/14 | 3,130 | 3,205 | 3,120 | 3,190 | +50 | +1.6% | 7,400 |
| 2015/12/11 | 3,110 | 3,190 | 3,110 | 3,140 | +5 | +0.2% | 12,900 |
| 2015/12/10 | 3,125 | 3,175 | 3,110 | 3,135 | +15 | +0.5% | 10,800 |
| 2015/12/09 | 3,175 | 3,185 | 3,090 | 3,120 | -55 | -1.7% | 6,700 |
| 2015/12/08 | 3,160 | 3,200 | 3,130 | 3,175 | +60 | +1.9% | 7,200 |
| 2015/12/07 | 3,090 | 3,155 | 3,075 | 3,115 | +30 | +1% | 8,000 |
| 2015/12/04 | 3,100 | 3,110 | 3,070 | 3,085 | -75 | -2.4% | 7,300 |
| 2015/12/03 | 3,165 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 4,500 |
2251～
2300
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
