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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 4,190 | 4,210 | 4,150 | 4,150 | -50 | -1.2% | 9,300 |
2021/04/01 | 4,160 | 4,210 | 4,140 | 4,200 | +80 | +1.9% | 25,600 |
2021/03/31 | 4,135 | 4,175 | 4,120 | 4,120 | -55 | -1.3% | 24,000 |
2021/03/30 | 4,265 | 4,265 | 4,155 | 4,175 | -100 | -2.3% | 19,200 |
2021/03/29 | 4,260 | 4,310 | 4,225 | 4,275 | ±0 | ±0% | 29,800 |
2021/03/26 | 4,205 | 4,300 | 4,195 | 4,275 | +45 | +1.1% | 24,900 |
2021/03/25 | 4,135 | 4,240 | 4,135 | 4,230 | +60 | +1.4% | 22,200 |
2021/03/24 | 4,200 | 4,250 | 4,150 | 4,170 | -100 | -2.3% | 26,200 |
2021/03/23 | 4,290 | 4,310 | 4,270 | 4,270 | -80 | -1.8% | 16,300 |
2021/03/22 | 4,320 | 4,385 | 4,285 | 4,350 | +10 | +0.2% | 54,100 |
2021/03/19 | 4,195 | 4,355 | 4,190 | 4,340 | +145 | +3.5% | 61,700 |
2021/03/18 | 4,175 | 4,195 | 4,165 | 4,195 | +10 | +0.2% | 30,200 |
2021/03/17 | 4,180 | 4,190 | 4,150 | 4,185 | +5 | +0.1% | 26,800 |
2021/03/16 | 4,150 | 4,200 | 4,150 | 4,180 | -5 | -0.1% | 22,100 |
2021/03/15 | 4,180 | 4,185 | 4,160 | 4,185 | +35 | +0.8% | 21,600 |
2021/03/12 | 4,155 | 4,185 | 4,135 | 4,150 | -55 | -1.3% | 35,400 |
2021/03/11 | 4,145 | 4,215 | 4,140 | 4,205 | -5 | -0.1% | 13,300 |
2021/03/10 | 4,110 | 4,230 | 4,085 | 4,210 | +105 | +2.6% | 43,900 |
2021/03/09 | 4,100 | 4,120 | 4,055 | 4,105 | +25 | +0.6% | 14,600 |
2021/03/08 | 4,120 | 4,120 | 4,050 | 4,080 | +10 | +0.2% | 19,100 |
2021/03/05 | 3,985 | 4,070 | 3,935 | 4,070 | +90 | +2.3% | 32,000 |
2021/03/04 | 3,990 | 3,990 | 3,925 | 3,980 | -50 | -1.2% | 25,700 |
2021/03/03 | 4,080 | 4,110 | 4,010 | 4,030 | -90 | -2.2% | 24,700 |
2021/03/02 | 4,215 | 4,215 | 4,080 | 4,120 | -100 | -2.4% | 21,100 |
2021/03/01 | 4,085 | 4,250 | 4,085 | 4,220 | +205 | +5.1% | 36,900 |
2021/02/26 | 4,025 | 4,090 | 4,010 | 4,015 | +5 | +0.1% | 46,900 |
2021/02/25 | 4,025 | 4,050 | 4,005 | 4,010 | -5 | -0.1% | 27,000 |
2021/02/24 | 4,115 | 4,115 | 4,015 | 4,015 | -90 | -2.2% | 45,400 |
2021/02/22 | 4,120 | 4,150 | 4,085 | 4,105 | -5 | -0.1% | 17,300 |
2021/02/19 | 4,150 | 4,165 | 4,105 | 4,110 | -45 | -1.1% | 28,600 |
2021/02/18 | 4,155 | 4,235 | 4,145 | 4,155 | +5 | +0.1% | 55,800 |
2021/02/17 | 4,185 | 4,215 | 4,150 | 4,150 | -55 | -1.3% | 24,400 |
2021/02/16 | 4,200 | 4,245 | 4,190 | 4,205 | -15 | -0.4% | 36,100 |
2021/02/15 | 4,205 | 4,220 | 4,175 | 4,220 | +15 | +0.4% | 12,500 |
2021/02/12 | 4,195 | 4,225 | 4,175 | 4,205 | +30 | +0.7% | 21,000 |
2021/02/10 | 4,160 | 4,195 | 4,150 | 4,175 | +15 | +0.4% | 27,000 |
2021/02/09 | 4,195 | 4,210 | 4,155 | 4,160 | -35 | -0.8% | 30,500 |
2021/02/08 | 4,210 | 4,215 | 4,175 | 4,195 | ±0 | ±0% | 52,100 |
2021/02/05 | 4,235 | 4,270 | 4,190 | 4,195 | -35 | -0.8% | 44,900 |
2021/02/04 | 4,180 | 4,240 | 4,150 | 4,230 | -120 | -2.8% | 55,200 |
2021/02/03 | 4,300 | 4,385 | 4,290 | 4,350 | +65 | +1.5% | 38,100 |
2021/02/02 | 4,240 | 4,290 | 4,200 | 4,285 | +70 | +1.7% | 9,000 |
2021/02/01 | 4,165 | 4,245 | 4,160 | 4,215 | +10 | +0.2% | 15,800 |
2021/01/29 | 4,295 | 4,330 | 4,195 | 4,205 | -90 | -2.1% | 26,800 |
2021/01/28 | 4,275 | 4,310 | 4,235 | 4,295 | -5 | -0.1% | 31,900 |
2021/01/27 | 4,220 | 4,320 | 4,200 | 4,300 | +100 | +2.4% | 25,300 |
2021/01/26 | 4,230 | 4,265 | 4,200 | 4,200 | -90 | -2.1% | 23,100 |
2021/01/25 | 4,350 | 4,350 | 4,255 | 4,290 | -10 | -0.2% | 13,600 |
2021/01/22 | 4,285 | 4,415 | 4,250 | 4,300 | +45 | +1.1% | 54,300 |
2021/01/21 | 4,240 | 4,275 | 4,220 | 4,255 | +55 | +1.3% | 37,200 |
851~
900
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