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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,342 | 1,358 | 1,342 | 1,346 | -40 | -2.9% | 5,100 |
| 2011/09/30 | 1,439 | 1,439 | 1,362 | 1,386 | -53 | -3.7% | 10,900 |
| 2011/09/29 | 1,384 | 1,439 | 1,360 | 1,439 | +35 | +2.5% | 10,100 |
| 2011/09/28 | 1,397 | 1,425 | 1,351 | 1,404 | +6 | +0.4% | 11,300 |
| 2011/09/27 | 1,350 | 1,398 | 1,350 | 1,398 | +50 | +3.7% | 8,900 |
| 2011/09/26 | 1,409 | 1,409 | 1,345 | 1,348 | -53 | -3.8% | 9,700 |
| 2011/09/22 | 1,406 | 1,406 | 1,375 | 1,401 | +17 | +1.2% | 8,000 |
| 2011/09/21 | 1,420 | 1,420 | 1,344 | 1,384 | -19 | -1.4% | 11,200 |
| 2011/09/20 | 1,388 | 1,426 | 1,388 | 1,403 | -12 | -0.8% | 7,400 |
| 2011/09/16 | 1,375 | 1,415 | 1,375 | 1,415 | +44 | +3.2% | 7,300 |
| 2011/09/15 | 1,351 | 1,388 | 1,351 | 1,371 | +23 | +1.7% | 4,100 |
| 2011/09/14 | 1,379 | 1,389 | 1,340 | 1,348 | -21 | -1.5% | 6,800 |
| 2011/09/13 | 1,346 | 1,370 | 1,340 | 1,369 | +21 | +1.6% | 4,400 |
| 2011/09/12 | 1,360 | 1,361 | 1,341 | 1,348 | -27 | -2% | 3,100 |
| 2011/09/09 | 1,366 | 1,388 | 1,366 | 1,375 | +1 | +0.1% | 12,400 |
| 2011/09/08 | 1,370 | 1,374 | 1,365 | 1,374 | +9 | +0.7% | 2,100 |
| 2011/09/07 | 1,368 | 1,381 | 1,360 | 1,365 | -10 | -0.7% | 3,200 |
| 2011/09/06 | 1,362 | 1,375 | 1,362 | 1,375 | -5 | -0.4% | 4,700 |
| 2011/09/05 | 1,426 | 1,426 | 1,375 | 1,380 | -55 | -3.8% | 3,200 |
| 2011/09/02 | 1,439 | 1,450 | 1,406 | 1,435 | -5 | -0.3% | 3,400 |
| 2011/09/01 | 1,411 | 1,440 | 1,381 | 1,440 | +42 | +3% | 3,600 |
| 2011/08/31 | 1,419 | 1,419 | 1,371 | 1,398 | -12 | -0.9% | 5,000 |
| 2011/08/30 | 1,355 | 1,410 | 1,355 | 1,410 | +56 | +4.1% | 6,700 |
| 2011/08/29 | 1,350 | 1,380 | 1,350 | 1,354 | -26 | -1.9% | 5,000 |
| 2011/08/26 | 1,383 | 1,383 | 1,338 | 1,380 | +11 | +0.8% | 4,700 |
| 2011/08/25 | 1,394 | 1,398 | 1,367 | 1,369 | +3 | +0.2% | 9,600 |
| 2011/08/24 | 1,372 | 1,390 | 1,349 | 1,366 | +6 | +0.4% | 7,100 |
| 2011/08/23 | 1,360 | 1,378 | 1,342 | 1,360 | +28 | +2.1% | 14,100 |
| 2011/08/22 | 1,336 | 1,357 | 1,328 | 1,332 | -3 | -0.2% | 8,700 |
| 2011/08/19 | 1,340 | 1,357 | 1,326 | 1,335 | -11 | -0.8% | 13,600 |
| 2011/08/18 | 1,357 | 1,360 | 1,346 | 1,346 | -11 | -0.8% | 5,300 |
| 2011/08/17 | 1,346 | 1,360 | 1,345 | 1,357 | +11 | +0.8% | 2,200 |
| 2011/08/16 | 1,342 | 1,350 | 1,342 | 1,346 | +8 | +0.6% | 6,500 |
| 2011/08/15 | 1,382 | 1,382 | 1,328 | 1,338 | -27 | -2% | 12,600 |
| 2011/08/12 | 1,401 | 1,407 | 1,360 | 1,365 | -27 | -1.9% | 14,000 |
| 2011/08/11 | 1,360 | 1,395 | 1,360 | 1,392 | -3 | -0.2% | 4,800 |
| 2011/08/10 | 1,441 | 1,444 | 1,371 | 1,395 | -16 | -1.1% | 9,700 |
| 2011/08/09 | 1,355 | 1,412 | 1,332 | 1,411 | -1 | -0.1% | 13,200 |
| 2011/08/08 | 1,382 | 1,424 | 1,372 | 1,412 | +17 | +1.2% | 6,500 |
| 2011/08/05 | 1,369 | 1,400 | 1,350 | 1,395 | -64 | -4.4% | 7,800 |
| 2011/08/04 | 1,492 | 1,492 | 1,456 | 1,459 | -32 | -2.1% | 7,400 |
| 2011/08/03 | 1,506 | 1,519 | 1,487 | 1,491 | -40 | -2.6% | 7,400 |
| 2011/08/02 | 1,530 | 1,553 | 1,500 | 1,531 | -22 | -1.4% | 5,700 |
| 2011/08/01 | 1,583 | 1,584 | 1,537 | 1,553 | -37 | -2.3% | 4,100 |
| 2011/07/29 | 1,574 | 1,598 | 1,572 | 1,590 | -8 | -0.5% | 19,000 |
| 2011/07/28 | 1,547 | 1,598 | 1,538 | 1,598 | +35 | +2.2% | 7,100 |
| 2011/07/27 | 1,576 | 1,587 | 1,543 | 1,563 | -27 | -1.7% | 5,100 |
| 2011/07/26 | 1,570 | 1,591 | 1,570 | 1,590 | +5 | +0.3% | 6,600 |
| 2011/07/25 | 1,578 | 1,587 | 1,569 | 1,585 | +12 | +0.8% | 8,400 |
| 2011/07/22 | 1,557 | 1,573 | 1,546 | 1,573 | +34 | +2.2% | 17,700 |
3401～
3450
件表示中 / 3901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 | 479,500円 | +5.8% | -7.9% | 3.34% | 18.42倍 | 1.06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 |
| 日ビジシス | 164,100円 | +17.1% | +59.1% | 2.44% | 14.96倍 | 2.97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 |
| ラクスル | 132,100円 | +20.3% | +66.6% | 0.23% | 28.33倍 | 4.91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 |
| 東計電算 | 409,000円 | +6.8% | +7.2% | 3.06% | 15.25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 |
| ビーエンジ | 625,000円 | +5.9% | +11.1% | 2.50% | 20.23倍 | 5.59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
