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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 4,545 | 4,565 | 4,510 | 4,555 | -5 | -0.1% | 21,500 |
| 2025/07/08 | 4,480 | 4,565 | 4,445 | 4,560 | +75 | +1.7% | 40,200 |
| 2025/07/07 | 4,530 | 4,530 | 4,480 | 4,485 | -60 | -1.3% | 16,200 |
| 2025/07/04 | 4,565 | 4,590 | 4,545 | 4,545 | -10 | -0.2% | 9,500 |
| 2025/07/03 | 4,540 | 4,565 | 4,500 | 4,555 | +15 | +0.3% | 26,700 |
| 2025/07/02 | 4,565 | 4,595 | 4,540 | 4,540 | -35 | -0.8% | 16,000 |
| 2025/07/01 | 4,610 | 4,615 | 4,535 | 4,575 | -5 | -0.1% | 30,100 |
| 2025/06/30 | 4,575 | 4,615 | 4,570 | 4,580 | +5 | +0.1% | 23,200 |
| 2025/06/27 | 4,590 | 4,605 | 4,550 | 4,575 | +25 | +0.5% | 38,900 |
| 2025/06/26 | 4,500 | 4,580 | 4,500 | 4,550 | +50 | +1.1% | 30,000 |
| 2025/06/25 | 4,545 | 4,545 | 4,490 | 4,500 | -30 | -0.7% | 33,800 |
| 2025/06/24 | 4,655 | 4,655 | 4,515 | 4,530 | -60 | -1.3% | 49,300 |
| 2025/06/23 | 4,650 | 4,650 | 4,575 | 4,590 | -75 | -1.6% | 28,000 |
| 2025/06/20 | 4,700 | 4,750 | 4,660 | 4,665 | -90 | -1.9% | 181,400 |
| 2025/06/19 | 4,745 | 4,775 | 4,730 | 4,755 | -10 | -0.2% | 21,800 |
| 2025/06/18 | 4,705 | 4,785 | 4,705 | 4,765 | +70 | +1.5% | 23,200 |
| 2025/06/17 | 4,595 | 4,735 | 4,595 | 4,695 | +55 | +1.2% | 36,800 |
| 2025/06/16 | 4,605 | 4,650 | 4,600 | 4,640 | +50 | +1.1% | 24,500 |
| 2025/06/13 | 4,575 | 4,595 | 4,540 | 4,590 | +10 | +0.2% | 26,000 |
| 2025/06/12 | 4,595 | 4,610 | 4,545 | 4,580 | -15 | -0.3% | 26,300 |
| 2025/06/11 | 4,545 | 4,605 | 4,545 | 4,595 | +50 | +1.1% | 24,600 |
| 2025/06/10 | 4,545 | 4,585 | 4,530 | 4,545 | ±0 | ±0% | 19,100 |
| 2025/06/09 | 4,570 | 4,590 | 4,535 | 4,545 | -25 | -0.5% | 16,300 |
| 2025/06/06 | 4,595 | 4,605 | 4,570 | 4,570 | -15 | -0.3% | 16,300 |
| 2025/06/05 | 4,565 | 4,590 | 4,535 | 4,585 | -20 | -0.4% | 21,500 |
| 2025/06/04 | 4,590 | 4,610 | 4,575 | 4,605 | +30 | +0.7% | 15,300 |
| 2025/06/03 | 4,620 | 4,620 | 4,550 | 4,575 | -45 | -1% | 18,000 |
| 2025/06/02 | 4,580 | 4,625 | 4,580 | 4,620 | -5 | -0.1% | 11,300 |
| 2025/05/30 | 4,540 | 4,640 | 4,540 | 4,625 | +60 | +1.3% | 40,300 |
| 2025/05/29 | 4,565 | 4,590 | 4,540 | 4,565 | +10 | +0.2% | 17,800 |
| 2025/05/28 | 4,590 | 4,600 | 4,555 | 4,555 | -15 | -0.3% | 26,600 |
| 2025/05/27 | 4,530 | 4,575 | 4,515 | 4,570 | +55 | +1.2% | 21,200 |
| 2025/05/26 | 4,420 | 4,515 | 4,415 | 4,515 | +80 | +1.8% | 66,300 |
| 2025/05/23 | 4,410 | 4,465 | 4,400 | 4,435 | +30 | +0.7% | 43,900 |
| 2025/05/22 | 4,355 | 4,435 | 4,325 | 4,405 | -15 | -0.3% | 47,800 |
| 2025/05/21 | 4,430 | 4,465 | 4,405 | 4,420 | -25 | -0.6% | 33,700 |
| 2025/05/20 | 4,535 | 4,535 | 4,445 | 4,445 | -110 | -2.4% | 34,800 |
| 2025/05/19 | 4,460 | 4,585 | 4,450 | 4,555 | +95 | +2.1% | 48,300 |
| 2025/05/16 | 4,445 | 4,490 | 4,395 | 4,460 | -25 | -0.6% | 30,000 |
| 2025/05/15 | 4,440 | 4,485 | 4,410 | 4,485 | +35 | +0.8% | 19,400 |
| 2025/05/14 | 4,520 | 4,520 | 4,400 | 4,450 | -70 | -1.5% | 27,000 |
| 2025/05/13 | 4,560 | 4,570 | 4,500 | 4,520 | -20 | -0.4% | 24,500 |
| 2025/05/12 | 4,530 | 4,545 | 4,490 | 4,540 | +10 | +0.2% | 19,300 |
| 2025/05/09 | 4,510 | 4,580 | 4,485 | 4,530 | +50 | +1.1% | 70,000 |
| 2025/05/08 | 4,450 | 4,480 | 4,405 | 4,480 | +40 | +0.9% | 26,400 |
| 2025/05/07 | 4,435 | 4,515 | 4,425 | 4,440 | +10 | +0.2% | 58,200 |
| 2025/05/02 | 4,460 | 4,495 | 4,425 | 4,430 | -30 | -0.7% | 24,100 |
| 2025/05/01 | 4,500 | 4,510 | 4,445 | 4,460 | -20 | -0.4% | 38,500 |
| 2025/04/30 | 4,555 | 4,555 | 4,480 | 4,480 | -15 | -0.3% | 64,600 |
| 2025/04/28 | 4,630 | 4,680 | 4,495 | 4,495 | -415 | -8.5% | 158,100 |
1～
50
件表示中 / 3869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 | 1.00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 |
| インテージＨＤ | 186,700円 | +7.5% | +27.0% | 2.41% | 19.01倍 | 2.20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 |
| エムアップＨＤ | 203,000円 | +8.6% | +14.3% | 0.99% | 28.83倍 | 9.35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 | 122,400円 | +20.3% | +66.6% | 0.25% | 26.23倍 | 4.54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 | 387,500円 | +6.8% | +7.2% | 3.23% | 14.44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 |
市場注目の銘柄
チャート関連のコラム
