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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,645 | 4,645 | 4,595 | 4,630 | -20 | -0.4% | 22,300 |
| 2025/01/20 | 4,675 | 4,710 | 4,635 | 4,650 | ±0 | ±0% | 25,400 |
| 2025/01/17 | 4,730 | 4,730 | 4,630 | 4,650 | -70 | -1.5% | 20,400 |
| 2025/01/16 | 4,910 | 4,950 | 4,720 | 4,720 | -200 | -4.1% | 28,900 |
| 2025/01/15 | 4,930 | 4,940 | 4,870 | 4,920 | +40 | +0.8% | 18,300 |
| 2025/01/14 | 4,860 | 4,905 | 4,855 | 4,880 | -35 | -0.7% | 33,900 |
| 2025/01/10 | 4,875 | 4,965 | 4,855 | 4,915 | +45 | +0.9% | 30,600 |
| 2025/01/09 | 4,835 | 4,890 | 4,820 | 4,870 | -10 | -0.2% | 38,200 |
| 2025/01/08 | 4,880 | 4,900 | 4,860 | 4,880 | -5 | -0.1% | 35,500 |
| 2025/01/07 | 4,850 | 4,915 | 4,825 | 4,885 | +60 | +1.2% | 38,600 |
| 2025/01/06 | 4,855 | 4,890 | 4,805 | 4,825 | -25 | -0.5% | 49,300 |
| 2024/12/30 | 4,850 | 4,900 | 4,850 | 4,850 | ±0 | ±0% | 23,100 |
| 2024/12/27 | 4,805 | 4,850 | 4,790 | 4,850 | +70 | +1.5% | 40,100 |
| 2024/12/26 | 4,800 | 4,805 | 4,775 | 4,780 | -10 | -0.2% | 34,000 |
| 2024/12/25 | 4,800 | 4,800 | 4,755 | 4,790 | +15 | +0.3% | 35,900 |
| 2024/12/24 | 4,800 | 4,815 | 4,755 | 4,775 | +20 | +0.4% | 52,400 |
| 2024/12/23 | 4,700 | 4,795 | 4,700 | 4,755 | +100 | +2.1% | 39,300 |
| 2024/12/20 | 4,700 | 4,705 | 4,635 | 4,655 | -15 | -0.3% | 34,600 |
| 2024/12/19 | 4,625 | 4,715 | 4,625 | 4,670 | -5 | -0.1% | 46,100 |
| 2024/12/18 | 4,625 | 4,710 | 4,625 | 4,675 | +80 | +1.7% | 42,900 |
| 2024/12/17 | 4,625 | 4,625 | 4,575 | 4,595 | -30 | -0.6% | 35,100 |
| 2024/12/16 | 4,545 | 4,625 | 4,510 | 4,625 | +95 | +2.1% | 51,400 |
| 2024/12/13 | 4,420 | 4,555 | 4,420 | 4,530 | +85 | +1.9% | 52,100 |
| 2024/12/12 | 4,390 | 4,475 | 4,390 | 4,445 | +65 | +1.5% | 32,500 |
| 2024/12/11 | 4,400 | 4,400 | 4,355 | 4,380 | -10 | -0.2% | 17,100 |
| 2024/12/10 | 4,400 | 4,430 | 4,365 | 4,390 | -5 | -0.1% | 20,400 |
| 2024/12/09 | 4,410 | 4,425 | 4,365 | 4,395 | +25 | +0.6% | 26,200 |
| 2024/12/06 | 4,405 | 4,405 | 4,335 | 4,370 | -30 | -0.7% | 21,300 |
| 2024/12/05 | 4,360 | 4,420 | 4,345 | 4,400 | +80 | +1.9% | 25,500 |
| 2024/12/04 | 4,420 | 4,420 | 4,315 | 4,320 | -100 | -2.3% | 22,700 |
| 2024/12/03 | 4,395 | 4,445 | 4,385 | 4,420 | +50 | +1.1% | 36,000 |
| 2024/12/02 | 4,305 | 4,385 | 4,305 | 4,370 | +40 | +0.9% | 19,600 |
| 2024/11/29 | 4,305 | 4,360 | 4,295 | 4,330 | +20 | +0.5% | 18,100 |
| 2024/11/28 | 4,310 | 4,310 | 4,270 | 4,310 | ±0 | ±0% | 19,500 |
| 2024/11/27 | 4,355 | 4,355 | 4,265 | 4,310 | -45 | -1% | 20,800 |
| 2024/11/26 | 4,315 | 4,355 | 4,295 | 4,355 | +50 | +1.2% | 27,900 |
| 2024/11/25 | 4,385 | 4,390 | 4,290 | 4,305 | -75 | -1.7% | 37,500 |
| 2024/11/22 | 4,355 | 4,385 | 4,330 | 4,380 | +25 | +0.6% | 26,500 |
| 2024/11/21 | 4,340 | 4,375 | 4,315 | 4,355 | +25 | +0.6% | 19,500 |
| 2024/11/20 | 4,305 | 4,355 | 4,300 | 4,330 | +15 | +0.3% | 27,100 |
| 2024/11/19 | 4,315 | 4,350 | 4,315 | 4,315 | -25 | -0.6% | 14,400 |
| 2024/11/18 | 4,375 | 4,405 | 4,300 | 4,340 | -50 | -1.1% | 19,000 |
| 2024/11/15 | 4,380 | 4,415 | 4,325 | 4,390 | +10 | +0.2% | 31,500 |
| 2024/11/14 | 4,350 | 4,410 | 4,350 | 4,380 | +20 | +0.5% | 32,600 |
| 2024/11/13 | 4,330 | 4,385 | 4,310 | 4,360 | +30 | +0.7% | 32,100 |
| 2024/11/12 | 4,310 | 4,385 | 4,310 | 4,330 | +20 | +0.5% | 38,000 |
| 2024/11/11 | 4,265 | 4,310 | 4,260 | 4,310 | +45 | +1.1% | 19,000 |
| 2024/11/08 | 4,305 | 4,325 | 4,260 | 4,265 | -10 | -0.2% | 44,900 |
| 2024/11/07 | 4,270 | 4,310 | 4,235 | 4,275 | -5 | -0.1% | 44,300 |
| 2024/11/06 | 4,235 | 4,280 | 4,215 | 4,280 | +15 | +0.4% | 35,500 |
51～
100
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
