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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,375 | 4,405 | 4,230 | 4,310 | -195 | -4.3% | 30,700 |
| 2025/04/03 | 4,480 | 4,525 | 4,455 | 4,505 | -145 | -3.1% | 30,100 |
| 2025/04/02 | 4,690 | 4,700 | 4,620 | 4,650 | -30 | -0.6% | 21,800 |
| 2025/04/01 | 4,705 | 4,780 | 4,680 | 4,680 | -15 | -0.3% | 25,100 |
| 2025/03/31 | 4,775 | 4,790 | 4,655 | 4,695 | -190 | -3.9% | 32,000 |
| 2025/03/28 | 4,870 | 4,925 | 4,840 | 4,885 | -65 | -1.3% | 44,000 |
| 2025/03/27 | 4,915 | 4,975 | 4,885 | 4,950 | -30 | -0.6% | 52,600 |
| 2025/03/26 | 4,975 | 5,010 | 4,950 | 4,980 | +5 | +0.1% | 20,800 |
| 2025/03/25 | 4,995 | 5,020 | 4,965 | 4,975 | -5 | -0.1% | 21,600 |
| 2025/03/24 | 4,975 | 4,995 | 4,930 | 4,980 | +20 | +0.4% | 20,500 |
| 2025/03/21 | 4,920 | 4,990 | 4,900 | 4,960 | -10 | -0.2% | 19,800 |
| 2025/03/19 | 5,000 | 5,030 | 4,940 | 4,970 | -30 | -0.6% | 21,600 |
| 2025/03/18 | 4,815 | 5,050 | 4,815 | 5,000 | +225 | +4.7% | 52,100 |
| 2025/03/17 | 4,740 | 4,835 | 4,740 | 4,775 | +35 | +0.7% | 21,600 |
| 2025/03/14 | 4,715 | 4,760 | 4,685 | 4,740 | +5 | +0.1% | 24,200 |
| 2025/03/13 | 4,785 | 4,785 | 4,720 | 4,735 | -15 | -0.3% | 15,100 |
| 2025/03/12 | 4,765 | 4,795 | 4,720 | 4,750 | -35 | -0.7% | 16,200 |
| 2025/03/11 | 4,730 | 4,785 | 4,660 | 4,785 | -15 | -0.3% | 25,600 |
| 2025/03/10 | 4,825 | 4,845 | 4,755 | 4,800 | -35 | -0.7% | 13,600 |
| 2025/03/07 | 4,870 | 4,895 | 4,815 | 4,835 | -45 | -0.9% | 15,100 |
| 2025/03/06 | 4,855 | 4,895 | 4,850 | 4,880 | +40 | +0.8% | 16,300 |
| 2025/03/05 | 4,790 | 4,865 | 4,790 | 4,840 | +50 | +1% | 17,500 |
| 2025/03/04 | 4,790 | 4,800 | 4,700 | 4,790 | +10 | +0.2% | 19,300 |
| 2025/03/03 | 4,735 | 4,795 | 4,735 | 4,780 | +95 | +2% | 20,300 |
| 2025/02/28 | 4,735 | 4,750 | 4,685 | 4,685 | -50 | -1.1% | 31,200 |
| 2025/02/27 | 4,665 | 4,745 | 4,665 | 4,735 | +70 | +1.5% | 17,400 |
| 2025/02/26 | 4,680 | 4,680 | 4,610 | 4,665 | +5 | +0.1% | 18,500 |
| 2025/02/25 | 4,625 | 4,690 | 4,590 | 4,660 | -5 | -0.1% | 23,400 |
| 2025/02/21 | 4,665 | 4,715 | 4,625 | 4,665 | +5 | +0.1% | 25,100 |
| 2025/02/20 | 4,860 | 4,860 | 4,625 | 4,660 | -215 | -4.4% | 33,400 |
| 2025/02/19 | 4,955 | 4,980 | 4,850 | 4,875 | -100 | -2% | 21,100 |
| 2025/02/18 | 4,945 | 4,990 | 4,930 | 4,975 | +30 | +0.6% | 16,400 |
| 2025/02/17 | 5,000 | 5,070 | 4,945 | 4,945 | -35 | -0.7% | 40,200 |
| 2025/02/14 | 5,000 | 5,000 | 4,950 | 4,980 | -20 | -0.4% | 28,600 |
| 2025/02/13 | 4,900 | 5,030 | 4,900 | 5,000 | +120 | +2.5% | 34,300 |
| 2025/02/12 | 4,900 | 4,920 | 4,875 | 4,880 | +20 | +0.4% | 30,100 |
| 2025/02/10 | 4,780 | 4,875 | 4,750 | 4,860 | +140 | +3% | 73,200 |
| 2025/02/07 | 4,615 | 4,735 | 4,615 | 4,720 | +125 | +2.7% | 42,900 |
| 2025/02/06 | 4,475 | 4,645 | 4,415 | 4,595 | -230 | -4.8% | 81,500 |
| 2025/02/05 | 4,820 | 4,825 | 4,760 | 4,825 | +60 | +1.3% | 25,300 |
| 2025/02/04 | 4,800 | 4,800 | 4,730 | 4,765 | +35 | +0.7% | 22,200 |
| 2025/02/03 | 4,825 | 4,825 | 4,710 | 4,730 | -110 | -2.3% | 34,600 |
| 2025/01/31 | 4,840 | 4,840 | 4,790 | 4,840 | +40 | +0.8% | 16,100 |
| 2025/01/30 | 4,800 | 4,820 | 4,765 | 4,800 | +5 | +0.1% | 13,200 |
| 2025/01/29 | 4,755 | 4,820 | 4,740 | 4,795 | +55 | +1.2% | 25,000 |
| 2025/01/28 | 4,695 | 4,765 | 4,675 | 4,740 | +45 | +1% | 28,200 |
| 2025/01/27 | 4,745 | 4,745 | 4,670 | 4,695 | +5 | +0.1% | 19,100 |
| 2025/01/24 | 4,700 | 4,750 | 4,685 | 4,690 | +5 | +0.1% | 16,300 |
| 2025/01/23 | 4,650 | 4,700 | 4,635 | 4,685 | +30 | +0.6% | 16,100 |
| 2025/01/22 | 4,670 | 4,690 | 4,640 | 4,655 | +25 | +0.5% | 17,800 |
1～
50
件表示中 / 3804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 | 431,000円 | +11.0% | +16.6% | 3.71% | 12.12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 |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 43.21倍 | 11.31倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 東計電算 | 375,500円 | +6.8% | +7.2% | 3.33% | 13.99倍 | 1.67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 |
| 福井コンピ | 318,000円 | +6.4% | +9.9% | 2.20% | 16.61倍 | 2.62倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| インテージＨＤ | 160,000円 | +7.5% | +27.0% | 2.81% | 16.29倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
