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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 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 |
| 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 |
2301～
2350
件表示中 / 3902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 | 478,000円 | +5.8% | -7.9% | 3.35% | 18.36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 |
| ラクスル | 132,700円 | +20.3% | +66.6% | 0.23% | 28.46倍 | 4.93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 | 159,900円 | +17.1% | +59.1% | 2.50% | 14.58倍 | 2.89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 |
| 東計電算 | 408,000円 | +6.8% | +7.2% | 3.06% | 15.21倍 | 1.74倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 185,400円 | +6.8% | +33.1% | 2.59% | 22.12倍 | 2.14倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
