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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,570 | 1,570 | 1,549 | 1,556 | -17 | -1.1% | 26,900 |
| 2011/07/19 | 1,545 | 1,573 | 1,545 | 1,573 | +31 | +2% | 15,600 |
| 2011/07/15 | 1,507 | 1,542 | 1,507 | 1,542 | +27 | +1.8% | 14,900 |
| 2011/07/14 | 1,492 | 1,529 | 1,492 | 1,515 | +9 | +0.6% | 6,200 |
| 2011/07/13 | 1,486 | 1,516 | 1,486 | 1,506 | +16 | +1.1% | 6,600 |
| 2011/07/12 | 1,502 | 1,524 | 1,485 | 1,490 | -39 | -2.6% | 5,600 |
| 2011/07/11 | 1,485 | 1,529 | 1,485 | 1,529 | +32 | +2.1% | 9,400 |
| 2011/07/08 | 1,527 | 1,527 | 1,496 | 1,497 | -29 | -1.9% | 10,200 |
| 2011/07/07 | 1,533 | 1,540 | 1,514 | 1,526 | -19 | -1.2% | 8,800 |
| 2011/07/06 | 1,500 | 1,545 | 1,489 | 1,545 | +21 | +1.4% | 13,000 |
| 2011/07/05 | 1,520 | 1,524 | 1,511 | 1,524 | +23 | +1.5% | 5,300 |
| 2011/07/04 | 1,459 | 1,518 | 1,459 | 1,501 | +37 | +2.5% | 14,200 |
| 2011/07/01 | 1,468 | 1,475 | 1,446 | 1,464 | ±0 | ±0% | 9,800 |
| 2011/06/30 | 1,404 | 1,470 | 1,404 | 1,464 | +63 | +4.5% | 15,000 |
| 2011/06/29 | 1,351 | 1,406 | 1,351 | 1,401 | +69 | +5.2% | 17,700 |
| 2011/06/28 | 1,413 | 1,428 | 1,305 | 1,332 | -72 | -5.1% | 25,200 |
| 2011/06/27 | 1,402 | 1,404 | 1,390 | 1,404 | +3 | +0.2% | 11,400 |
| 2011/06/24 | 1,393 | 1,411 | 1,393 | 1,401 | -4 | -0.3% | 8,400 |
| 2011/06/23 | 1,400 | 1,411 | 1,400 | 1,405 | -19 | -1.3% | 4,600 |
| 2011/06/22 | 1,397 | 1,424 | 1,391 | 1,424 | +34 | +2.4% | 17,200 |
| 2011/06/21 | 1,395 | 1,396 | 1,382 | 1,390 | -5 | -0.4% | 16,500 |
| 2011/06/20 | 1,412 | 1,412 | 1,382 | 1,395 | -11 | -0.8% | 16,800 |
| 2011/06/17 | 1,410 | 1,413 | 1,399 | 1,406 | -13 | -0.9% | 9,300 |
| 2011/06/16 | 1,422 | 1,436 | 1,418 | 1,419 | -16 | -1.1% | 8,700 |
| 2011/06/15 | 1,444 | 1,444 | 1,435 | 1,435 | -20 | -1.4% | 4,800 |
| 2011/06/14 | 1,405 | 1,457 | 1,405 | 1,455 | +36 | +2.5% | 4,700 |
| 2011/06/13 | 1,415 | 1,426 | 1,403 | 1,419 | +4 | +0.3% | 2,100 |
| 2011/06/10 | 1,415 | 1,450 | 1,398 | 1,415 | -5 | -0.4% | 14,200 |
| 2011/06/09 | 1,412 | 1,431 | 1,396 | 1,420 | +3 | +0.2% | 8,200 |
| 2011/06/08 | 1,415 | 1,421 | 1,415 | 1,417 | -15 | -1% | 2,400 |
| 2011/06/07 | 1,390 | 1,446 | 1,390 | 1,432 | +22 | +1.6% | 4,700 |
| 2011/06/06 | 1,431 | 1,431 | 1,395 | 1,410 | -24 | -1.7% | 7,200 |
| 2011/06/03 | 1,464 | 1,465 | 1,431 | 1,434 | -30 | -2% | 6,400 |
| 2011/06/02 | 1,468 | 1,468 | 1,452 | 1,464 | -24 | -1.6% | 6,300 |
| 2011/06/01 | 1,510 | 1,513 | 1,481 | 1,488 | -29 | -1.9% | 7,500 |
| 2011/05/31 | 1,498 | 1,533 | 1,498 | 1,517 | +9 | +0.6% | 3,900 |
| 2011/05/30 | 1,509 | 1,509 | 1,499 | 1,508 | ±0 | ±0% | 2,500 |
| 2011/05/27 | 1,516 | 1,521 | 1,507 | 1,508 | -8 | -0.5% | 3,000 |
| 2011/05/26 | 1,542 | 1,549 | 1,515 | 1,516 | -7 | -0.5% | 6,000 |
| 2011/05/25 | 1,549 | 1,549 | 1,508 | 1,523 | -9 | -0.6% | 6,700 |
| 2011/05/24 | 1,527 | 1,532 | 1,501 | 1,532 | +13 | +0.9% | 7,700 |
| 2011/05/23 | 1,544 | 1,544 | 1,503 | 1,519 | -27 | -1.7% | 9,400 |
| 2011/05/20 | 1,555 | 1,560 | 1,539 | 1,546 | -9 | -0.6% | 7,300 |
| 2011/05/19 | 1,548 | 1,560 | 1,546 | 1,555 | -1 | -0.1% | 3,800 |
| 2011/05/18 | 1,541 | 1,563 | 1,530 | 1,556 | +26 | +1.7% | 4,800 |
| 2011/05/17 | 1,565 | 1,565 | 1,510 | 1,530 | -11 | -0.7% | 6,500 |
| 2011/05/16 | 1,531 | 1,560 | 1,531 | 1,541 | -17 | -1.1% | 4,000 |
| 2011/05/13 | 1,545 | 1,562 | 1,531 | 1,558 | -3 | -0.2% | 10,300 |
| 2011/05/12 | 1,552 | 1,577 | 1,552 | 1,561 | -31 | -1.9% | 5,100 |
| 2011/05/11 | 1,593 | 1,601 | 1,588 | 1,592 | +2 | +0.1% | 4,300 |
3451～
3500
件表示中 / 3900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 | 480,500円 | +5.8% | -7.9% | 3.33% | 18.46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 | 162,400円 | +17.1% | +59.1% | 2.46% | 14.81倍 | 2.93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 | 184,000円 | +6.8% | +33.1% | 2.61% | 21.96倍 | 2.12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 |
| ビーエンジ | 621,000円 | +5.9% | +11.1% | 2.51% | 20.10倍 | 5.56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
