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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 4,750 | 4,940 | 4,715 | 4,830 | +100 | +2.1% | 128,900 |
| 2022/11/07 | 4,775 | 4,805 | 4,720 | 4,730 | -350 | -6.9% | 130,400 |
| 2022/11/04 | 5,150 | 5,180 | 5,070 | 5,080 | -90 | -1.7% | 49,200 |
| 2022/11/02 | 5,170 | 5,240 | 5,100 | 5,170 | ±0 | ±0% | 55,600 |
| 2022/11/01 | 5,200 | 5,240 | 5,150 | 5,170 | -30 | -0.6% | 30,500 |
| 2022/10/31 | 5,080 | 5,200 | 5,080 | 5,200 | +120 | +2.4% | 53,500 |
| 2022/10/28 | 4,990 | 5,130 | 4,965 | 5,080 | +85 | +1.7% | 111,700 |
| 2022/10/27 | 5,110 | 5,110 | 4,995 | 4,995 | -115 | -2.3% | 24,900 |
| 2022/10/26 | 5,050 | 5,140 | 5,030 | 5,110 | +80 | +1.6% | 44,800 |
| 2022/10/25 | 5,000 | 5,050 | 4,995 | 5,030 | +75 | +1.5% | 44,300 |
| 2022/10/24 | 4,890 | 4,965 | 4,855 | 4,955 | +80 | +1.6% | 35,000 |
| 2022/10/21 | 4,880 | 4,890 | 4,850 | 4,875 | ±0 | ±0% | 16,900 |
| 2022/10/20 | 4,800 | 4,890 | 4,800 | 4,875 | +70 | +1.5% | 29,000 |
| 2022/10/19 | 4,830 | 4,835 | 4,785 | 4,805 | +5 | +0.1% | 19,700 |
| 2022/10/18 | 4,660 | 4,815 | 4,640 | 4,800 | +165 | +3.6% | 61,000 |
| 2022/10/17 | 4,605 | 4,650 | 4,585 | 4,635 | -25 | -0.5% | 14,800 |
| 2022/10/14 | 4,650 | 4,675 | 4,635 | 4,660 | +65 | +1.4% | 31,900 |
| 2022/10/13 | 4,575 | 4,610 | 4,560 | 4,595 | -10 | -0.2% | 25,400 |
| 2022/10/12 | 4,560 | 4,635 | 4,560 | 4,605 | +60 | +1.3% | 29,000 |
| 2022/10/11 | 4,570 | 4,600 | 4,545 | 4,545 | -70 | -1.5% | 33,500 |
| 2022/10/07 | 4,590 | 4,640 | 4,570 | 4,615 | -5 | -0.1% | 28,500 |
| 2022/10/06 | 4,620 | 4,680 | 4,585 | 4,620 | -30 | -0.6% | 32,100 |
| 2022/10/05 | 4,660 | 4,675 | 4,615 | 4,650 | +10 | +0.2% | 30,100 |
| 2022/10/04 | 4,500 | 4,640 | 4,480 | 4,640 | +170 | +3.8% | 42,900 |
| 2022/10/03 | 4,395 | 4,490 | 4,340 | 4,470 | +15 | +0.3% | 35,400 |
| 2022/09/30 | 4,420 | 4,470 | 4,420 | 4,455 | +30 | +0.7% | 39,200 |
| 2022/09/29 | 4,340 | 4,435 | 4,320 | 4,425 | +85 | +2% | 30,900 |
| 2022/09/28 | 4,330 | 4,350 | 4,260 | 4,340 | -25 | -0.6% | 37,500 |
| 2022/09/27 | 4,365 | 4,400 | 4,350 | 4,365 | ±0 | ±0% | 19,200 |
| 2022/09/26 | 4,390 | 4,435 | 4,350 | 4,365 | ±0 | ±0% | 45,600 |
| 2022/09/22 | 4,345 | 4,375 | 4,320 | 4,365 | +20 | +0.5% | 21,700 |
| 2022/09/21 | 4,355 | 4,360 | 4,320 | 4,345 | -20 | -0.5% | 21,900 |
| 2022/09/20 | 4,400 | 4,415 | 4,350 | 4,365 | -5 | -0.1% | 20,800 |
| 2022/09/16 | 4,335 | 4,390 | 4,325 | 4,370 | -15 | -0.3% | 24,600 |
| 2022/09/15 | 4,380 | 4,385 | 4,330 | 4,385 | +10 | +0.2% | 20,600 |
| 2022/09/14 | 4,400 | 4,400 | 4,340 | 4,375 | -105 | -2.3% | 28,900 |
| 2022/09/13 | 4,485 | 4,495 | 4,440 | 4,480 | +5 | +0.1% | 27,800 |
| 2022/09/12 | 4,460 | 4,475 | 4,430 | 4,475 | +30 | +0.7% | 27,200 |
| 2022/09/09 | 4,375 | 4,445 | 4,375 | 4,445 | +80 | +1.8% | 40,200 |
| 2022/09/08 | 4,330 | 4,365 | 4,305 | 4,365 | +100 | +2.3% | 30,000 |
| 2022/09/07 | 4,300 | 4,325 | 4,245 | 4,265 | -60 | -1.4% | 23,400 |
| 2022/09/06 | 4,300 | 4,335 | 4,285 | 4,325 | +55 | +1.3% | 30,400 |
| 2022/09/05 | 4,225 | 4,295 | 4,225 | 4,270 | +60 | +1.4% | 44,700 |
| 2022/09/02 | 4,225 | 4,225 | 4,170 | 4,210 | +30 | +0.7% | 20,400 |
| 2022/09/01 | 4,190 | 4,240 | 4,180 | 4,180 | +5 | +0.1% | 36,400 |
| 2022/08/31 | 4,135 | 4,180 | 4,130 | 4,175 | ±0 | ±0% | 29,600 |
| 2022/08/30 | 4,110 | 4,180 | 4,110 | 4,175 | +65 | +1.6% | 20,000 |
| 2022/08/29 | 4,125 | 4,130 | 4,090 | 4,110 | -55 | -1.3% | 28,400 |
| 2022/08/26 | 4,175 | 4,190 | 4,150 | 4,165 | +10 | +0.2% | 20,500 |
| 2022/08/25 | 4,115 | 4,155 | 4,115 | 4,155 | +40 | +1% | 33,200 |
601～
650
件表示中 / 3815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 | 495,000円 | +11.0% | +16.6% | 3.23% | 13.92倍 | 1.15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 |
| ＪＢＣＣ ＨＤ | 118,200円 | +2.0% | +29.7% | 2.62% | 17.91倍 | 3.21倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東計電算 | 425,000円 | +6.8% | +7.2% | 2.94% | 15.83倍 | 1.89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 |
| 東北新社 | 54,800円 | -12.8% | +22.2% | 4.74% | 10.03倍 | 0.95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 | 210,600円 | +7.6% | +0.2% | 3.09% | 13.65倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
