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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 4,345 | 4,355 | 4,275 | 4,290 | -15 | -0.3% | 28,300 |
| 2022/08/03 | 4,335 | 4,390 | 4,265 | 4,305 | -75 | -1.7% | 42,500 |
| 2022/08/02 | 4,390 | 4,595 | 4,355 | 4,380 | -10 | -0.2% | 131,400 |
| 2022/08/01 | 4,390 | 4,410 | 4,370 | 4,390 | ±0 | ±0% | 33,000 |
| 2022/07/29 | 4,405 | 4,415 | 4,380 | 4,390 | ±0 | ±0% | 16,600 |
| 2022/07/28 | 4,340 | 4,415 | 4,340 | 4,390 | +15 | +0.3% | 29,000 |
| 2022/07/27 | 4,375 | 4,400 | 4,350 | 4,375 | -15 | -0.3% | 15,000 |
| 2022/07/26 | 4,370 | 4,410 | 4,350 | 4,390 | +15 | +0.3% | 15,500 |
| 2022/07/25 | 4,350 | 4,415 | 4,330 | 4,375 | +55 | +1.3% | 33,300 |
| 2022/07/22 | 4,295 | 4,350 | 4,280 | 4,320 | +50 | +1.2% | 32,300 |
| 2022/07/21 | 4,215 | 4,280 | 4,215 | 4,270 | +40 | +0.9% | 21,600 |
| 2022/07/20 | 4,185 | 4,245 | 4,185 | 4,230 | +65 | +1.6% | 25,800 |
| 2022/07/19 | 4,175 | 4,190 | 4,150 | 4,165 | -15 | -0.4% | 14,600 |
| 2022/07/15 | 4,160 | 4,205 | 4,145 | 4,180 | -15 | -0.4% | 12,500 |
| 2022/07/14 | 4,150 | 4,200 | 4,130 | 4,195 | +30 | +0.7% | 16,800 |
| 2022/07/13 | 4,130 | 4,165 | 4,125 | 4,165 | +10 | +0.2% | 13,100 |
| 2022/07/12 | 4,175 | 4,180 | 4,135 | 4,155 | -40 | -1% | 16,200 |
| 2022/07/11 | 4,165 | 4,220 | 4,165 | 4,195 | +55 | +1.3% | 23,900 |
| 2022/07/08 | 4,200 | 4,230 | 4,140 | 4,140 | -60 | -1.4% | 26,700 |
| 2022/07/07 | 4,170 | 4,220 | 4,155 | 4,200 | +95 | +2.3% | 29,800 |
| 2022/07/06 | 4,095 | 4,140 | 4,095 | 4,105 | -20 | -0.5% | 16,800 |
| 2022/07/05 | 4,110 | 4,145 | 4,100 | 4,125 | +55 | +1.4% | 18,200 |
| 2022/07/04 | 4,045 | 4,090 | 4,035 | 4,070 | +35 | +0.9% | 21,800 |
| 2022/07/01 | 4,120 | 4,140 | 4,025 | 4,035 | -85 | -2.1% | 22,600 |
| 2022/06/30 | 4,165 | 4,175 | 4,115 | 4,120 | -15 | -0.4% | 28,700 |
| 2022/06/29 | 4,100 | 4,145 | 4,075 | 4,135 | -20 | -0.5% | 103,000 |
| 2022/06/28 | 4,065 | 4,165 | 4,055 | 4,155 | +120 | +3% | 55,700 |
| 2022/06/27 | 4,045 | 4,060 | 4,005 | 4,035 | -10 | -0.2% | 29,200 |
| 2022/06/24 | 3,975 | 4,050 | 3,975 | 4,045 | +70 | +1.8% | 26,600 |
| 2022/06/23 | 3,955 | 4,025 | 3,955 | 3,975 | -50 | -1.2% | 33,600 |
| 2022/06/22 | 4,075 | 4,075 | 4,015 | 4,025 | -25 | -0.6% | 22,600 |
| 2022/06/21 | 4,045 | 4,065 | 4,020 | 4,050 | +30 | +0.7% | 29,500 |
| 2022/06/20 | 4,065 | 4,105 | 3,985 | 4,020 | -30 | -0.7% | 30,500 |
| 2022/06/17 | 4,085 | 4,095 | 4,020 | 4,050 | -95 | -2.3% | 66,600 |
| 2022/06/16 | 4,180 | 4,190 | 4,140 | 4,145 | +30 | +0.7% | 31,800 |
| 2022/06/15 | 4,100 | 4,155 | 4,095 | 4,115 | +30 | +0.7% | 28,600 |
| 2022/06/14 | 4,165 | 4,165 | 4,070 | 4,085 | -95 | -2.3% | 26,600 |
| 2022/06/13 | 4,145 | 4,205 | 4,130 | 4,180 | -20 | -0.5% | 26,800 |
| 2022/06/10 | 4,210 | 4,230 | 4,175 | 4,200 | -40 | -0.9% | 25,900 |
| 2022/06/09 | 4,185 | 4,245 | 4,185 | 4,240 | +40 | +1% | 22,600 |
| 2022/06/08 | 4,140 | 4,230 | 4,125 | 4,200 | -10 | -0.2% | 38,000 |
| 2022/06/07 | 4,210 | 4,235 | 4,165 | 4,210 | +25 | +0.6% | 30,300 |
| 2022/06/06 | 4,175 | 4,200 | 4,145 | 4,185 | -15 | -0.4% | 22,800 |
| 2022/06/03 | 4,175 | 4,210 | 4,110 | 4,200 | +65 | +1.6% | 30,400 |
| 2022/06/02 | 4,150 | 4,155 | 4,115 | 4,135 | ±0 | ±0% | 23,800 |
| 2022/06/01 | 4,125 | 4,190 | 4,125 | 4,135 | +10 | +0.2% | 32,900 |
| 2022/05/31 | 4,165 | 4,165 | 4,100 | 4,125 | -15 | -0.4% | 57,600 |
| 2022/05/30 | 4,125 | 4,180 | 4,110 | 4,140 | +45 | +1.1% | 166,200 |
| 2022/05/27 | 4,115 | 4,115 | 4,070 | 4,095 | +30 | +0.7% | 27,900 |
| 2022/05/26 | 4,115 | 4,135 | 4,065 | 4,065 | -90 | -2.2% | 24,400 |
751～
800
件表示中 / 3902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 | 478,000円 | +5.8% | -7.9% | 3.35% | 18.36倍 | 1.05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 |
| ラクスル | 132,700円 | +20.3% | +66.6% | 0.23% | 28.46倍 | 4.93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 |
| 日ビジシス | 159,900円 | +17.1% | +59.1% | 2.50% | 14.58倍 | 2.89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 | 408,000円 | +6.8% | +7.2% | 3.06% | 15.21倍 | 1.74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 | 185,400円 | +6.8% | +33.1% | 2.59% | 22.12倍 | 2.14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
