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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 4,395 | 4,430 | 4,315 | 4,430 | +85 | +2% | 38,200 |
| 2021/10/08 | 4,315 | 4,355 | 4,290 | 4,345 | +115 | +2.7% | 32,600 |
| 2021/10/07 | 4,270 | 4,325 | 4,230 | 4,230 | -30 | -0.7% | 28,800 |
| 2021/10/06 | 4,315 | 4,410 | 4,245 | 4,260 | -40 | -0.9% | 70,200 |
| 2021/10/05 | 4,360 | 4,360 | 4,240 | 4,300 | -30 | -0.7% | 67,400 |
| 2021/10/04 | 4,340 | 4,355 | 4,270 | 4,330 | -10 | -0.2% | 47,400 |
| 2021/10/01 | 4,405 | 4,480 | 4,340 | 4,340 | -65 | -1.5% | 57,000 |
| 2021/09/30 | 4,400 | 4,450 | 4,340 | 4,405 | +50 | +1.1% | 57,000 |
| 2021/09/29 | 4,320 | 4,355 | 4,260 | 4,355 | -90 | -2% | 71,900 |
| 2021/09/28 | 4,505 | 4,505 | 4,380 | 4,445 | -55 | -1.2% | 60,800 |
| 2021/09/27 | 4,540 | 4,540 | 4,450 | 4,500 | -20 | -0.4% | 48,300 |
| 2021/09/24 | 4,450 | 4,530 | 4,425 | 4,520 | +125 | +2.8% | 57,100 |
| 2021/09/22 | 4,410 | 4,420 | 4,335 | 4,395 | -40 | -0.9% | 71,200 |
| 2021/09/21 | 4,420 | 4,460 | 4,380 | 4,435 | -100 | -2.2% | 53,300 |
| 2021/09/17 | 4,530 | 4,550 | 4,490 | 4,535 | -15 | -0.3% | 33,900 |
| 2021/09/16 | 4,550 | 4,560 | 4,515 | 4,550 | ±0 | ±0% | 21,100 |
| 2021/09/15 | 4,595 | 4,630 | 4,520 | 4,550 | -115 | -2.5% | 61,300 |
| 2021/09/14 | 4,590 | 4,675 | 4,570 | 4,665 | +75 | +1.6% | 70,000 |
| 2021/09/13 | 4,495 | 4,615 | 4,480 | 4,590 | +25 | +0.5% | 54,600 |
| 2021/09/10 | 4,410 | 4,565 | 4,410 | 4,565 | +180 | +4.1% | 89,000 |
| 2021/09/09 | 4,415 | 4,430 | 4,365 | 4,385 | -40 | -0.9% | 30,600 |
| 2021/09/08 | 4,385 | 4,425 | 4,365 | 4,425 | +25 | +0.6% | 42,700 |
| 2021/09/07 | 4,400 | 4,460 | 4,355 | 4,400 | +40 | +0.9% | 78,900 |
| 2021/09/06 | 4,320 | 4,380 | 4,305 | 4,360 | +45 | +1% | 46,300 |
| 2021/09/03 | 4,265 | 4,350 | 4,255 | 4,315 | +35 | +0.8% | 60,000 |
| 2021/09/02 | 4,270 | 4,310 | 4,245 | 4,280 | +15 | +0.4% | 53,500 |
| 2021/09/01 | 4,225 | 4,285 | 4,225 | 4,265 | -5 | -0.1% | 56,300 |
| 2021/08/31 | 4,185 | 4,290 | 4,175 | 4,270 | +85 | +2% | 79,300 |
| 2021/08/30 | 4,120 | 4,185 | 4,120 | 4,185 | +120 | +3% | 101,200 |
| 2021/08/27 | 4,100 | 4,100 | 4,040 | 4,065 | -40 | -1% | 50,300 |
| 2021/08/26 | 4,065 | 4,115 | 4,050 | 4,105 | ±0 | ±0% | 42,800 |
| 2021/08/25 | 4,070 | 4,125 | 4,070 | 4,105 | -10 | -0.2% | 38,100 |
| 2021/08/24 | 4,050 | 4,150 | 4,035 | 4,115 | +95 | +2.4% | 122,100 |
| 2021/08/23 | 3,980 | 4,055 | 3,965 | 4,020 | +30 | +0.8% | 67,400 |
| 2021/08/20 | 3,960 | 4,035 | 3,940 | 3,990 | +5 | +0.1% | 152,700 |
| 2021/08/19 | 3,960 | 4,045 | 3,960 | 3,985 | +10 | +0.3% | 59,100 |
| 2021/08/18 | 3,965 | 3,995 | 3,950 | 3,975 | +5 | +0.1% | 22,600 |
| 2021/08/17 | 3,990 | 4,000 | 3,950 | 3,970 | -30 | -0.8% | 34,300 |
| 2021/08/16 | 4,000 | 4,015 | 3,970 | 4,000 | -25 | -0.6% | 40,700 |
| 2021/08/13 | 4,000 | 4,065 | 4,000 | 4,025 | +15 | +0.4% | 38,400 |
| 2021/08/12 | 4,020 | 4,060 | 4,000 | 4,010 | +5 | +0.1% | 56,200 |
| 2021/08/11 | 3,960 | 4,025 | 3,955 | 4,005 | +40 | +1% | 61,000 |
| 2021/08/10 | 3,995 | 4,015 | 3,950 | 3,965 | +30 | +0.8% | 77,300 |
| 2021/08/06 | 4,000 | 4,025 | 3,935 | 3,935 | -60 | -1.5% | 69,200 |
| 2021/08/05 | 4,025 | 4,040 | 3,970 | 3,995 | -15 | -0.4% | 68,800 |
| 2021/08/04 | 4,010 | 4,060 | 3,995 | 4,010 | -5 | -0.1% | 49,300 |
| 2021/08/03 | 4,015 | 4,045 | 3,960 | 4,015 | -40 | -1% | 82,300 |
| 2021/08/02 | 4,045 | 4,070 | 4,005 | 4,055 | +70 | +1.8% | 59,500 |
| 2021/07/30 | 4,040 | 4,040 | 3,970 | 3,985 | -55 | -1.4% | 44,800 |
| 2021/07/29 | 4,060 | 4,060 | 4,030 | 4,040 | -20 | -0.5% | 18,800 |
951～
1000
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
