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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 3,945 | 3,995 | 3,925 | 3,990 | +20 | +0.5% | 167,900 |
2021/06/16 | 3,870 | 3,975 | 3,865 | 3,970 | +100 | +2.6% | 265,600 |
2021/06/15 | 3,850 | 3,920 | 3,835 | 3,870 | +10 | +0.3% | 1,169,100 |
2021/06/14 | 3,820 | 3,865 | 3,805 | 3,860 | +60 | +1.6% | 387,300 |
2021/06/11 | 3,845 | 3,850 | 3,800 | 3,800 | -35 | -0.9% | 210,800 |
2021/06/10 | 3,860 | 3,875 | 3,825 | 3,835 | -10 | -0.3% | 224,000 |
2021/06/09 | 3,840 | 3,895 | 3,835 | 3,845 | -10 | -0.3% | 716,600 |
2021/06/08 | 3,875 | 3,905 | 3,850 | 3,855 | -35 | -0.9% | 567,200 |
2021/06/07 | 3,950 | 3,955 | 3,885 | 3,890 | -60 | -1.5% | 238,300 |
2021/06/04 | 3,925 | 3,955 | 3,920 | 3,950 | +5 | +0.1% | 148,300 |
2021/06/03 | 3,915 | 3,975 | 3,915 | 3,945 | +10 | +0.3% | 270,400 |
2021/06/02 | 3,970 | 3,990 | 3,925 | 3,935 | -35 | -0.9% | 212,000 |
2021/06/01 | 3,930 | 3,980 | 3,910 | 3,970 | +70 | +1.8% | 353,600 |
2021/05/31 | 3,940 | 3,955 | 3,860 | 3,900 | -320 | -7.6% | 595,500 |
2021/05/28 | 4,260 | 4,260 | 4,195 | 4,220 | -45 | -1.1% | 14,900 |
2021/05/27 | 4,205 | 4,265 | 4,190 | 4,265 | +65 | +1.5% | 44,300 |
2021/05/26 | 4,245 | 4,245 | 4,200 | 4,200 | -65 | -1.5% | 9,400 |
2021/05/25 | 4,250 | 4,285 | 4,220 | 4,265 | +20 | +0.5% | 20,500 |
2021/05/24 | 4,220 | 4,250 | 4,185 | 4,245 | +25 | +0.6% | 18,600 |
2021/05/21 | 4,195 | 4,285 | 4,190 | 4,220 | +20 | +0.5% | 31,500 |
2021/05/20 | 4,140 | 4,225 | 4,140 | 4,200 | +70 | +1.7% | 22,100 |
2021/05/19 | 4,105 | 4,150 | 4,100 | 4,130 | -15 | -0.4% | 29,600 |
2021/05/18 | 4,005 | 4,150 | 4,005 | 4,145 | +135 | +3.4% | 29,800 |
2021/05/17 | 4,130 | 4,130 | 4,000 | 4,010 | -65 | -1.6% | 14,600 |
2021/05/14 | 3,985 | 4,090 | 3,985 | 4,075 | +110 | +2.8% | 21,500 |
2021/05/13 | 4,005 | 4,030 | 3,930 | 3,965 | -55 | -1.4% | 29,300 |
2021/05/12 | 4,070 | 4,090 | 3,995 | 4,020 | -65 | -1.6% | 25,500 |
2021/05/11 | 4,150 | 4,150 | 4,070 | 4,085 | -55 | -1.3% | 28,800 |
2021/05/10 | 4,155 | 4,190 | 4,135 | 4,140 | -35 | -0.8% | 20,700 |
2021/05/07 | 4,075 | 4,195 | 4,070 | 4,175 | +105 | +2.6% | 48,600 |
2021/05/06 | 4,030 | 4,100 | 4,030 | 4,070 | -50 | -1.2% | 34,300 |
2021/04/30 | 4,120 | 4,145 | 4,045 | 4,120 | +210 | +5.4% | 116,900 |
2021/04/28 | 3,960 | 3,980 | 3,910 | 3,910 | -5 | -0.1% | 24,100 |
2021/04/27 | 3,940 | 3,945 | 3,915 | 3,915 | -25 | -0.6% | 12,800 |
2021/04/26 | 4,000 | 4,000 | 3,925 | 3,940 | -55 | -1.4% | 21,700 |
2021/04/23 | 3,975 | 3,995 | 3,975 | 3,995 | -5 | -0.1% | 9,900 |
2021/04/22 | 3,970 | 4,000 | 3,950 | 4,000 | +65 | +1.7% | 16,700 |
2021/04/21 | 3,980 | 3,990 | 3,930 | 3,935 | -90 | -2.2% | 24,800 |
2021/04/20 | 4,010 | 4,050 | 3,985 | 4,025 | +5 | +0.1% | 19,000 |
2021/04/19 | 4,040 | 4,050 | 4,020 | 4,020 | -15 | -0.4% | 9,600 |
2021/04/16 | 4,055 | 4,055 | 4,005 | 4,035 | -20 | -0.5% | 18,000 |
2021/04/15 | 4,055 | 4,065 | 4,030 | 4,055 | -30 | -0.7% | 23,300 |
2021/04/14 | 4,095 | 4,095 | 4,060 | 4,085 | -10 | -0.2% | 8,800 |
2021/04/13 | 4,080 | 4,135 | 4,060 | 4,095 | +25 | +0.6% | 21,100 |
2021/04/12 | 4,085 | 4,085 | 4,055 | 4,070 | +5 | +0.1% | 14,300 |
2021/04/09 | 4,070 | 4,100 | 4,060 | 4,065 | -15 | -0.4% | 32,700 |
2021/04/08 | 4,170 | 4,185 | 4,060 | 4,080 | -150 | -3.5% | 48,600 |
2021/04/07 | 4,150 | 4,230 | 4,145 | 4,230 | +100 | +2.4% | 24,400 |
2021/04/06 | 4,200 | 4,200 | 4,105 | 4,130 | -70 | -1.7% | 20,400 |
2021/04/05 | 4,150 | 4,215 | 4,150 | 4,200 | +50 | +1.2% | 10,800 |
801~
850
件表示中 / 3675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 | 413,000円 | -5.0% | -12.0% | 3.87% | 12.50倍 | 0.92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 | 121,400円 | +19.3% | +32.3% | 0.19% | 39.67倍 | 4.97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 |
エムティーアイ | 114,300円 | +2.6% | +500.4% | 1.40% | 26.17倍 | 4.20倍 |
|
コンテンツからDX推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
WNIウェザー | 570,000円 | +5.7% | +13.7% | 2.28% | 23.32倍 | 3.20倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
エイベックス | 147,300円 | -2.5% | +225.4% | 3.39% | 14.34倍 | 1.17倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム