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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 2010/03/18 | 1,810 | 1,816 | 1,790 | 1,800 | +1 | +0.1% | 20,200 |
| 2010/03/17 | 1,770 | 1,799 | 1,770 | 1,799 | +31 | +1.8% | 12,300 |
| 2010/03/16 | 1,770 | 1,773 | 1,763 | 1,768 | -2 | -0.1% | 11,200 |
| 2010/03/15 | 1,775 | 1,777 | 1,770 | 1,770 | ±0 | ±0% | 10,300 |
| 2010/03/12 | 1,774 | 1,776 | 1,768 | 1,770 | -3 | -0.2% | 14,100 |
| 2010/03/11 | 1,775 | 1,782 | 1,771 | 1,773 | -2 | -0.1% | 6,200 |
| 2010/03/10 | 1,782 | 1,785 | 1,770 | 1,775 | -7 | -0.4% | 8,100 |
| 2010/03/09 | 1,785 | 1,786 | 1,782 | 1,782 | -1 | -0.1% | 4,700 |
| 2010/03/08 | 1,788 | 1,788 | 1,780 | 1,783 | +3 | +0.2% | 8,000 |
| 2010/03/05 | 1,781 | 1,792 | 1,780 | 1,780 | -1 | -0.1% | 8,200 |
| 2010/03/04 | 1,790 | 1,790 | 1,781 | 1,781 | -5 | -0.3% | 8,600 |
| 2010/03/03 | 1,792 | 1,794 | 1,785 | 1,786 | -10 | -0.6% | 7,100 |
| 2010/03/02 | 1,790 | 1,799 | 1,788 | 1,796 | +5 | +0.3% | 2,500 |
| 2010/03/01 | 1,791 | 1,797 | 1,785 | 1,791 | +3 | +0.2% | 2,900 |
| 2010/02/26 | 1,800 | 1,800 | 1,787 | 1,788 | -25 | -1.4% | 12,300 |
| 2010/02/25 | 1,841 | 1,841 | 1,800 | 1,813 | -1 | -0.1% | 10,600 |
| 2010/02/24 | 1,818 | 1,828 | 1,803 | 1,814 | -20 | -1.1% | 6,500 |
| 2010/02/23 | 1,885 | 1,887 | 1,821 | 1,834 | -35 | -1.9% | 16,400 |
| 2010/02/22 | 1,862 | 1,869 | 1,854 | 1,869 | +15 | +0.8% | 21,900 |
| 2010/02/19 | 1,863 | 1,864 | 1,840 | 1,854 | -10 | -0.5% | 18,400 |
| 2010/02/18 | 1,820 | 1,864 | 1,816 | 1,864 | +44 | +2.4% | 10,100 |
| 2010/02/17 | 1,795 | 1,820 | 1,794 | 1,820 | +29 | +1.6% | 5,800 |
| 2010/02/16 | 1,793 | 1,800 | 1,791 | 1,791 | -9 | -0.5% | 8,200 |
3751～
3800
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 | 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 | 162,800円 | +17.1% | +59.1% | 2.46% | 14.85倍 | 2.94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 | 413,000円 | +6.8% | +7.2% | 3.03% | 15.40倍 | 1.76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 | 184,100円 | +6.8% | +33.1% | 2.61% | 21.97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 | 618,000円 | +5.9% | +11.1% | 2.52% | 20.00倍 | 5.53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
