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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,700 | 1,705 | 1,691 | 1,695 | ±0 | ±0% | 4,100 |
| 2010/06/02 | 1,697 | 1,700 | 1,694 | 1,695 | -5 | -0.3% | 4,800 |
| 2010/06/01 | 1,695 | 1,708 | 1,691 | 1,700 | -1 | -0.1% | 8,500 |
| 2010/05/31 | 1,702 | 1,702 | 1,695 | 1,701 | ±0 | ±0% | 8,700 |
| 2010/05/28 | 1,706 | 1,719 | 1,700 | 1,701 | -3 | -0.2% | 12,500 |
| 2010/05/27 | 1,705 | 1,720 | 1,696 | 1,704 | ±0 | ±0% | 10,300 |
| 2010/05/26 | 1,710 | 1,730 | 1,695 | 1,704 | -11 | -0.6% | 12,000 |
| 2010/05/25 | 1,794 | 1,794 | 1,710 | 1,715 | -75 | -4.2% | 24,200 |
| 2010/05/24 | 1,790 | 1,794 | 1,764 | 1,790 | +9 | +0.5% | 14,600 |
| 2010/05/21 | 1,761 | 1,795 | 1,755 | 1,781 | -20 | -1.1% | 21,200 |
| 2010/05/20 | 1,785 | 1,801 | 1,773 | 1,801 | +28 | +1.6% | 32,000 |
| 2010/05/19 | 1,773 | 1,780 | 1,762 | 1,773 | -3 | -0.2% | 15,200 |
| 2010/05/18 | 1,801 | 1,801 | 1,776 | 1,776 | -25 | -1.4% | 9,000 |
| 2010/05/17 | 1,806 | 1,818 | 1,784 | 1,801 | -11 | -0.6% | 15,000 |
| 2010/05/14 | 1,808 | 1,830 | 1,808 | 1,812 | -18 | -1% | 13,500 |
| 2010/05/13 | 1,805 | 1,830 | 1,800 | 1,830 | +25 | +1.4% | 10,700 |
| 2010/05/12 | 1,805 | 1,818 | 1,803 | 1,805 | +1 | +0.1% | 6,400 |
| 2010/05/11 | 1,810 | 1,830 | 1,790 | 1,804 | -1 | -0.1% | 17,400 |
| 2010/05/10 | 1,795 | 1,819 | 1,795 | 1,805 | +3 | +0.2% | 7,700 |
| 2010/05/07 | 1,805 | 1,809 | 1,783 | 1,802 | -29 | -1.6% | 17,800 |
| 2010/05/06 | 1,852 | 1,865 | 1,830 | 1,831 | -46 | -2.5% | 18,400 |
| 2010/04/30 | 1,851 | 1,880 | 1,847 | 1,877 | +32 | +1.7% | 18,800 |
| 2010/04/28 | 1,844 | 1,845 | 1,830 | 1,845 | -9 | -0.5% | 9,100 |
| 2010/04/27 | 1,852 | 1,864 | 1,851 | 1,854 | -11 | -0.6% | 6,400 |
| 2010/04/26 | 1,873 | 1,875 | 1,860 | 1,865 | +32 | +1.7% | 9,200 |
| 2010/04/23 | 1,830 | 1,859 | 1,830 | 1,833 | -30 | -1.6% | 14,300 |
| 2010/04/22 | 1,870 | 1,870 | 1,851 | 1,863 | -9 | -0.5% | 16,400 |
| 2010/04/21 | 1,864 | 1,875 | 1,855 | 1,872 | +8 | +0.4% | 21,200 |
| 2010/04/20 | 1,879 | 1,886 | 1,853 | 1,864 | -15 | -0.8% | 31,700 |
| 2010/04/19 | 1,857 | 1,880 | 1,853 | 1,879 | +1 | +0.1% | 11,200 |
| 2010/04/16 | 1,880 | 1,884 | 1,865 | 1,878 | +5 | +0.3% | 9,700 |
| 2010/04/15 | 1,879 | 1,880 | 1,860 | 1,873 | +5 | +0.3% | 12,300 |
| 2010/04/14 | 1,864 | 1,868 | 1,860 | 1,868 | +13 | +0.7% | 10,300 |
| 2010/04/13 | 1,865 | 1,866 | 1,844 | 1,855 | -2 | -0.1% | 9,600 |
| 2010/04/12 | 1,866 | 1,866 | 1,844 | 1,857 | +12 | +0.7% | 14,000 |
| 2010/04/09 | 1,838 | 1,866 | 1,838 | 1,845 | -1 | -0.1% | 5,100 |
| 2010/04/08 | 1,865 | 1,870 | 1,845 | 1,846 | -15 | -0.8% | 11,300 |
| 2010/04/07 | 1,865 | 1,865 | 1,850 | 1,861 | +11 | +0.6% | 7,400 |
| 2010/04/06 | 1,855 | 1,860 | 1,845 | 1,850 | -20 | -1.1% | 7,000 |
| 2010/04/05 | 1,830 | 1,873 | 1,830 | 1,870 | +40 | +2.2% | 16,300 |
| 2010/04/02 | 1,831 | 1,846 | 1,829 | 1,830 | ±0 | ±0% | 12,000 |
| 2010/04/01 | 1,842 | 1,845 | 1,826 | 1,830 | -8 | -0.4% | 8,000 |
| 2010/03/31 | 1,841 | 1,847 | 1,836 | 1,838 | -3 | -0.2% | 5,000 |
| 2010/03/30 | 1,829 | 1,849 | 1,825 | 1,841 | -15 | -0.8% | 9,300 |
| 2010/03/29 | 1,845 | 1,860 | 1,835 | 1,856 | -9 | -0.5% | 4,900 |
| 2010/03/26 | 1,854 | 1,874 | 1,853 | 1,865 | -3 | -0.2% | 5,600 |
| 2010/03/25 | 1,906 | 1,906 | 1,841 | 1,868 | -22 | -1.2% | 17,300 |
| 2010/03/24 | 1,895 | 1,904 | 1,870 | 1,890 | +25 | +1.3% | 23,400 |
| 2010/03/23 | 1,846 | 1,865 | 1,841 | 1,865 | +37 | +2% | 26,300 |
| 2010/03/19 | 1,800 | 1,833 | 1,795 | 1,828 | +28 | +1.6% | 26,700 |
3651～
3700
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
