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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/08/10 | 1,582 | 1,591 | 1,580 | 1,591 | +9 | +0.6% | 2,500 |
| 2010/08/09 | 1,590 | 1,590 | 1,576 | 1,582 | -5 | -0.3% | 4,800 |
| 2010/08/06 | 1,592 | 1,592 | 1,562 | 1,587 | -5 | -0.3% | 17,700 |
| 2010/08/05 | 1,617 | 1,617 | 1,583 | 1,592 | -33 | -2% | 11,800 |
| 2010/08/04 | 1,624 | 1,625 | 1,600 | 1,625 | -28 | -1.7% | 7,300 |
| 2010/08/03 | 1,665 | 1,665 | 1,635 | 1,653 | +8 | +0.5% | 2,000 |
| 2010/08/02 | 1,639 | 1,652 | 1,632 | 1,645 | +9 | +0.6% | 5,400 |
| 2010/07/30 | 1,657 | 1,657 | 1,628 | 1,636 | -34 | -2% | 5,600 |
| 2010/07/29 | 1,668 | 1,678 | 1,636 | 1,670 | +2 | +0.1% | 4,800 |
| 2010/07/28 | 1,688 | 1,714 | 1,664 | 1,668 | -22 | -1.3% | 7,200 |
| 2010/07/27 | 1,700 | 1,700 | 1,660 | 1,690 | -10 | -0.6% | 7,800 |
| 2010/07/26 | 1,720 | 1,720 | 1,700 | 1,700 | -5 | -0.3% | 7,000 |
| 2010/07/23 | 1,700 | 1,705 | 1,675 | 1,705 | +14 | +0.8% | 4,000 |
| 2010/07/22 | 1,715 | 1,715 | 1,687 | 1,691 | ±0 | ±0% | 26,900 |
| 2010/07/21 | 1,701 | 1,718 | 1,670 | 1,691 | +8 | +0.5% | 36,500 |
| 2010/07/20 | 1,632 | 1,691 | 1,615 | 1,683 | +80 | +5% | 31,800 |
| 2010/07/16 | 1,597 | 1,603 | 1,589 | 1,603 | +6 | +0.4% | 7,500 |
| 2010/07/15 | 1,600 | 1,600 | 1,584 | 1,597 | -6 | -0.4% | 10,400 |
| 2010/07/14 | 1,605 | 1,608 | 1,594 | 1,603 | +20 | +1.3% | 6,300 |
| 2010/07/13 | 1,595 | 1,602 | 1,580 | 1,583 | -12 | -0.8% | 12,600 |
| 2010/07/12 | 1,603 | 1,610 | 1,595 | 1,595 | -7 | -0.4% | 5,900 |
| 2010/07/09 | 1,617 | 1,617 | 1,600 | 1,602 | -7 | -0.4% | 1,000 |
| 2010/07/08 | 1,604 | 1,609 | 1,597 | 1,609 | +16 | +1% | 4,400 |
| 2010/07/07 | 1,590 | 1,594 | 1,585 | 1,593 | ±0 | ±0% | 6,500 |
| 2010/07/06 | 1,625 | 1,626 | 1,586 | 1,593 | -25 | -1.5% | 9,800 |
| 2010/07/05 | 1,618 | 1,618 | 1,577 | 1,618 | -1 | -0.1% | 5,100 |
| 2010/07/02 | 1,600 | 1,620 | 1,581 | 1,619 | +37 | +2.3% | 4,900 |
| 2010/07/01 | 1,573 | 1,613 | 1,573 | 1,582 | +12 | +0.8% | 5,400 |
| 2010/06/30 | 1,571 | 1,584 | 1,570 | 1,570 | -38 | -2.4% | 9,800 |
| 2010/06/29 | 1,706 | 1,706 | 1,600 | 1,608 | -79 | -4.7% | 6,900 |
| 2010/06/28 | 1,704 | 1,719 | 1,687 | 1,687 | -63 | -3.6% | 6,900 |
| 2010/06/25 | 1,798 | 1,798 | 1,741 | 1,750 | -27 | -1.5% | 9,400 |
| 2010/06/24 | 1,770 | 1,777 | 1,747 | 1,777 | +2 | +0.1% | 6,200 |
| 2010/06/23 | 1,760 | 1,785 | 1,757 | 1,775 | -15 | -0.8% | 6,800 |
| 2010/06/22 | 1,800 | 1,800 | 1,780 | 1,790 | +14 | +0.8% | 19,700 |
| 2010/06/21 | 1,778 | 1,780 | 1,751 | 1,776 | +38 | +2.2% | 21,700 |
| 2010/06/18 | 1,724 | 1,738 | 1,715 | 1,738 | +14 | +0.8% | 21,300 |
| 2010/06/17 | 1,706 | 1,724 | 1,706 | 1,724 | +24 | +1.4% | 13,000 |
| 2010/06/16 | 1,678 | 1,702 | 1,672 | 1,700 | +22 | +1.3% | 9,300 |
| 2010/06/15 | 1,652 | 1,679 | 1,645 | 1,678 | +38 | +2.3% | 5,600 |
| 2010/06/14 | 1,626 | 1,679 | 1,626 | 1,640 | +25 | +1.5% | 4,600 |
| 2010/06/11 | 1,625 | 1,635 | 1,611 | 1,615 | +30 | +1.9% | 8,900 |
| 2010/06/10 | 1,601 | 1,635 | 1,565 | 1,585 | -30 | -1.9% | 19,100 |
| 2010/06/09 | 1,636 | 1,666 | 1,610 | 1,615 | -35 | -2.1% | 7,900 |
| 2010/06/08 | 1,664 | 1,664 | 1,601 | 1,650 | +20 | +1.2% | 9,400 |
| 2010/06/07 | 1,688 | 1,688 | 1,583 | 1,630 | -68 | -4% | 20,600 |
| 2010/06/04 | 1,700 | 1,700 | 1,690 | 1,698 | +3 | +0.2% | 7,600 |
3601～
3650
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
