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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,020 | 5,050 | 5,010 | 5,050 | +50 | +1% | 19,600 |
| 2024/07/04 | 5,010 | 5,010 | 4,970 | 5,000 | +30 | +0.6% | 36,400 |
| 2024/07/03 | 4,890 | 4,970 | 4,890 | 4,970 | +55 | +1.1% | 22,400 |
| 2024/07/02 | 4,965 | 4,965 | 4,885 | 4,915 | -25 | -0.5% | 25,200 |
| 2024/07/01 | 4,985 | 4,995 | 4,940 | 4,940 | -30 | -0.6% | 12,600 |
| 2024/06/28 | 4,980 | 4,990 | 4,955 | 4,970 | +5 | +0.1% | 16,600 |
| 2024/06/27 | 4,935 | 4,965 | 4,910 | 4,965 | +40 | +0.8% | 22,300 |
| 2024/06/26 | 4,920 | 4,935 | 4,900 | 4,925 | +5 | +0.1% | 17,400 |
| 2024/06/25 | 4,880 | 4,925 | 4,860 | 4,920 | +80 | +1.7% | 25,500 |
| 2024/06/24 | 4,900 | 4,900 | 4,820 | 4,840 | -35 | -0.7% | 27,700 |
| 2024/06/21 | 4,875 | 4,890 | 4,860 | 4,875 | +25 | +0.5% | 54,800 |
| 2024/06/20 | 4,840 | 4,850 | 4,810 | 4,850 | +25 | +0.5% | 28,200 |
| 2024/06/19 | 4,780 | 4,830 | 4,760 | 4,825 | +65 | +1.4% | 23,500 |
| 2024/06/18 | 4,745 | 4,790 | 4,745 | 4,760 | +20 | +0.4% | 18,500 |
| 2024/06/17 | 4,770 | 4,770 | 4,665 | 4,740 | -45 | -0.9% | 33,100 |
| 2024/06/14 | 4,705 | 4,785 | 4,695 | 4,785 | +75 | +1.6% | 47,300 |
| 2024/06/13 | 4,680 | 4,720 | 4,680 | 4,710 | +30 | +0.6% | 25,400 |
| 2024/06/12 | 4,655 | 4,720 | 4,655 | 4,680 | +5 | +0.1% | 19,700 |
| 2024/06/11 | 4,765 | 4,780 | 4,675 | 4,675 | -50 | -1.1% | 27,800 |
| 2024/06/10 | 4,660 | 4,725 | 4,660 | 4,725 | +80 | +1.7% | 19,300 |
| 2024/06/07 | 4,655 | 4,675 | 4,635 | 4,645 | -10 | -0.2% | 8,500 |
| 2024/06/06 | 4,675 | 4,675 | 4,615 | 4,655 | -5 | -0.1% | 15,400 |
| 2024/06/05 | 4,660 | 4,695 | 4,640 | 4,660 | -15 | -0.3% | 19,600 |
| 2024/06/04 | 4,700 | 4,700 | 4,660 | 4,675 | -30 | -0.6% | 18,300 |
| 2024/06/03 | 4,705 | 4,725 | 4,690 | 4,705 | +15 | +0.3% | 15,200 |
| 2024/05/31 | 4,625 | 4,690 | 4,600 | 4,690 | +75 | +1.6% | 67,500 |
| 2024/05/30 | 4,550 | 4,615 | 4,535 | 4,615 | +40 | +0.9% | 23,700 |
| 2024/05/29 | 4,630 | 4,640 | 4,570 | 4,575 | -65 | -1.4% | 27,900 |
| 2024/05/28 | 4,675 | 4,685 | 4,625 | 4,640 | -55 | -1.2% | 33,700 |
| 2024/05/27 | 4,710 | 4,715 | 4,660 | 4,695 | +5 | +0.1% | 22,300 |
| 2024/05/24 | 4,660 | 4,715 | 4,660 | 4,690 | -20 | -0.4% | 16,400 |
| 2024/05/23 | 4,700 | 4,730 | 4,675 | 4,710 | +10 | +0.2% | 14,300 |
| 2024/05/22 | 4,735 | 4,735 | 4,685 | 4,700 | -35 | -0.7% | 25,400 |
| 2024/05/21 | 4,780 | 4,780 | 4,730 | 4,735 | -25 | -0.5% | 12,300 |
| 2024/05/20 | 4,750 | 4,790 | 4,740 | 4,760 | +10 | +0.2% | 21,700 |
| 2024/05/17 | 4,725 | 4,755 | 4,710 | 4,750 | +5 | +0.1% | 22,300 |
| 2024/05/16 | 4,770 | 4,780 | 4,730 | 4,745 | +5 | +0.1% | 27,900 |
| 2024/05/15 | 4,800 | 4,800 | 4,740 | 4,740 | -55 | -1.1% | 34,600 |
| 2024/05/14 | 4,840 | 4,840 | 4,790 | 4,795 | -45 | -0.9% | 21,500 |
| 2024/05/13 | 4,830 | 4,840 | 4,805 | 4,840 | +15 | +0.3% | 18,200 |
| 2024/05/10 | 4,865 | 4,875 | 4,825 | 4,825 | -25 | -0.5% | 24,800 |
| 2024/05/09 | 4,830 | 4,875 | 4,815 | 4,850 | +35 | +0.7% | 23,200 |
| 2024/05/08 | 4,870 | 4,870 | 4,815 | 4,815 | -65 | -1.3% | 22,400 |
| 2024/05/07 | 4,870 | 4,905 | 4,850 | 4,880 | +35 | +0.7% | 21,900 |
| 2024/05/02 | 4,865 | 4,880 | 4,830 | 4,845 | -20 | -0.4% | 18,400 |
| 2024/05/01 | 4,890 | 4,890 | 4,820 | 4,865 | -45 | -0.9% | 22,500 |
| 2024/04/30 | 4,925 | 4,935 | 4,865 | 4,910 | +50 | +1% | 29,700 |
| 2024/04/26 | 4,985 | 4,985 | 4,825 | 4,860 | -85 | -1.7% | 36,700 |
| 2024/04/25 | 4,930 | 4,970 | 4,930 | 4,945 | -50 | -1% | 22,000 |
| 2024/04/24 | 4,965 | 5,010 | 4,950 | 4,995 | +45 | +0.9% | 35,700 |
201～
250
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
