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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 1,835 | 1,835 | 1,790 | 1,800 | -27 | -1.5% | 68,600 |
| 2010/10/21 | 1,829 | 1,835 | 1,810 | 1,827 | +14 | +0.8% | 46,300 |
| 2010/10/20 | 1,851 | 1,871 | 1,803 | 1,813 | -83 | -4.4% | 159,800 |
| 2010/10/19 | 1,987 | 1,990 | 1,875 | 1,896 | -108 | -5.4% | 104,500 |
| 2010/10/18 | 1,984 | 2,005 | 1,945 | 2,004 | +32 | +1.6% | 94,300 |
| 2010/10/15 | 1,916 | 1,994 | 1,901 | 1,972 | +54 | +2.8% | 92,300 |
| 2010/10/14 | 1,929 | 1,929 | 1,885 | 1,918 | +25 | +1.3% | 59,800 |
| 2010/10/13 | 1,925 | 1,928 | 1,884 | 1,893 | -8 | -0.4% | 71,400 |
| 2010/10/12 | 1,865 | 1,920 | 1,850 | 1,901 | +20 | +1.1% | 103,500 |
| 2010/10/08 | 1,792 | 1,890 | 1,746 | 1,881 | +183 | +10.8% | 216,600 |
| 2010/10/07 | 1,710 | 1,720 | 1,698 | 1,698 | -9 | -0.5% | 41,100 |
| 2010/10/06 | 1,700 | 1,707 | 1,695 | 1,707 | +2 | +0.1% | 11,300 |
| 2010/10/05 | 1,682 | 1,705 | 1,676 | 1,705 | +4 | +0.2% | 5,300 |
| 2010/10/04 | 1,680 | 1,705 | 1,673 | 1,701 | +21 | +1.3% | 16,100 |
| 2010/10/01 | 1,675 | 1,685 | 1,667 | 1,680 | +1 | +0.1% | 17,500 |
| 2010/09/30 | 1,685 | 1,699 | 1,671 | 1,679 | -40 | -2.3% | 23,500 |
| 2010/09/29 | 1,722 | 1,725 | 1,700 | 1,719 | -11 | -0.6% | 34,700 |
| 2010/09/28 | 1,713 | 1,731 | 1,713 | 1,730 | -8 | -0.5% | 24,500 |
| 2010/09/27 | 1,728 | 1,738 | 1,699 | 1,738 | -2 | -0.1% | 49,700 |
| 2010/09/24 | 1,600 | 1,740 | 1,600 | 1,740 | +204 | +13.3% | 146,100 |
| 2010/09/22 | 1,552 | 1,552 | 1,536 | 1,536 | -15 | -1% | 15,400 |
| 2010/09/21 | 1,580 | 1,580 | 1,544 | 1,551 | -44 | -2.8% | 28,600 |
| 2010/09/17 | 1,562 | 1,599 | 1,553 | 1,595 | +32 | +2% | 26,300 |
| 2010/09/16 | 1,568 | 1,568 | 1,558 | 1,563 | ±0 | ±0% | 9,100 |
| 2010/09/15 | 1,559 | 1,570 | 1,550 | 1,563 | +4 | +0.3% | 6,700 |
| 2010/09/14 | 1,564 | 1,564 | 1,559 | 1,559 | ±0 | ±0% | 3,300 |
| 2010/09/13 | 1,561 | 1,565 | 1,559 | 1,559 | -2 | -0.1% | 2,100 |
| 2010/09/10 | 1,560 | 1,562 | 1,555 | 1,561 | ±0 | ±0% | 4,800 |
| 2010/09/09 | 1,565 | 1,568 | 1,560 | 1,561 | -9 | -0.6% | 6,500 |
| 2010/09/08 | 1,570 | 1,574 | 1,566 | 1,570 | -10 | -0.6% | 4,000 |
| 2010/09/07 | 1,579 | 1,585 | 1,573 | 1,580 | +2 | +0.1% | 4,500 |
| 2010/09/06 | 1,570 | 1,578 | 1,566 | 1,578 | +6 | +0.4% | 11,300 |
| 2010/09/03 | 1,573 | 1,579 | 1,570 | 1,572 | +2 | +0.1% | 1,200 |
| 2010/09/02 | 1,583 | 1,583 | 1,561 | 1,570 | -5 | -0.3% | 2,000 |
| 2010/09/01 | 1,564 | 1,575 | 1,560 | 1,575 | +18 | +1.2% | 1,100 |
| 2010/08/31 | 1,563 | 1,580 | 1,554 | 1,557 | -23 | -1.5% | 5,200 |
| 2010/08/30 | 1,585 | 1,585 | 1,566 | 1,580 | -5 | -0.3% | 4,200 |
| 2010/08/27 | 1,553 | 1,585 | 1,553 | 1,585 | +9 | +0.6% | 1,800 |
| 2010/08/26 | 1,540 | 1,580 | 1,540 | 1,576 | -2 | -0.1% | 6,100 |
| 2010/08/25 | 1,605 | 1,615 | 1,550 | 1,578 | -27 | -1.7% | 9,600 |
| 2010/08/24 | 1,625 | 1,625 | 1,603 | 1,605 | -15 | -0.9% | 15,000 |
| 2010/08/23 | 1,615 | 1,629 | 1,610 | 1,620 | +19 | +1.2% | 18,400 |
| 2010/08/20 | 1,571 | 1,605 | 1,570 | 1,601 | +8 | +0.5% | 14,500 |
| 2010/08/19 | 1,595 | 1,608 | 1,585 | 1,593 | +8 | +0.5% | 10,500 |
| 2010/08/18 | 1,585 | 1,585 | 1,570 | 1,585 | +11 | +0.7% | 3,100 |
| 2010/08/17 | 1,568 | 1,575 | 1,555 | 1,574 | +11 | +0.7% | 2,400 |
| 2010/08/16 | 1,567 | 1,567 | 1,553 | 1,563 | -3 | -0.2% | 3,300 |
| 2010/08/13 | 1,572 | 1,583 | 1,566 | 1,566 | -22 | -1.4% | 6,500 |
| 2010/08/12 | 1,573 | 1,588 | 1,567 | 1,588 | +3 | +0.2% | 4,900 |
| 2010/08/11 | 1,591 | 1,598 | 1,577 | 1,585 | -6 | -0.4% | 6,000 |
3601～
3650
件表示中 / 3870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 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50倍 | 1.01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 |
| エムアップＨＤ | 203,400円 | +8.6% | +14.3% | 0.98% | 28.89倍 | 9.37倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ラクスル | 126,000円 | +20.3% | +66.6% | 0.24% | 27.00倍 | 4.68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 | 388,500円 | +6.8% | +7.2% | 3.22% | 14.47倍 | 1.73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 |
| ソフトウェアサー | 1,325,000円 | +8.3% | +13.3% | - | - | - |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
