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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 4,060 | 4,090 | 4,040 | 4,060 | -45 | -1.1% | 27,300 |
| 2021/07/27 | 4,110 | 4,120 | 4,060 | 4,105 | +15 | +0.4% | 31,900 |
| 2021/07/26 | 4,115 | 4,150 | 4,080 | 4,090 | +40 | +1% | 74,300 |
| 2021/07/21 | 4,030 | 4,095 | 4,010 | 4,050 | +45 | +1.1% | 49,000 |
| 2021/07/20 | 4,000 | 4,045 | 3,980 | 4,005 | -20 | -0.5% | 66,700 |
| 2021/07/19 | 4,015 | 4,060 | 3,980 | 4,025 | -20 | -0.5% | 67,900 |
| 2021/07/16 | 4,075 | 4,090 | 4,045 | 4,045 | -45 | -1.1% | 33,400 |
| 2021/07/15 | 4,125 | 4,160 | 4,085 | 4,090 | -30 | -0.7% | 76,300 |
| 2021/07/14 | 4,145 | 4,150 | 4,120 | 4,120 | -15 | -0.4% | 52,100 |
| 2021/07/13 | 4,165 | 4,165 | 4,120 | 4,135 | -35 | -0.8% | 40,800 |
| 2021/07/12 | 4,080 | 4,170 | 4,075 | 4,170 | +105 | +2.6% | 128,700 |
| 2021/07/09 | 4,005 | 4,080 | 3,995 | 4,065 | +25 | +0.6% | 83,000 |
| 2021/07/08 | 4,055 | 4,085 | 4,030 | 4,040 | -20 | -0.5% | 109,400 |
| 2021/07/07 | 4,050 | 4,075 | 4,040 | 4,060 | -5 | -0.1% | 50,900 |
| 2021/07/06 | 4,070 | 4,085 | 4,050 | 4,065 | -10 | -0.2% | 33,700 |
| 2021/07/05 | 4,040 | 4,075 | 4,015 | 4,075 | +35 | +0.9% | 59,000 |
| 2021/07/02 | 3,975 | 4,040 | 3,960 | 4,040 | +80 | +2% | 147,800 |
| 2021/07/01 | 3,970 | 3,990 | 3,950 | 3,960 | +15 | +0.4% | 67,100 |
| 2021/06/30 | 3,975 | 3,995 | 3,940 | 3,945 | -35 | -0.9% | 65,600 |
| 2021/06/29 | 3,970 | 4,020 | 3,955 | 3,980 | +15 | +0.4% | 80,700 |
| 2021/06/28 | 4,000 | 4,000 | 3,965 | 3,965 | -25 | -0.6% | 57,100 |
| 2021/06/25 | 3,980 | 4,005 | 3,965 | 3,990 | +40 | +1% | 113,200 |
| 2021/06/24 | 3,965 | 3,995 | 3,935 | 3,950 | -25 | -0.6% | 107,500 |
| 2021/06/23 | 3,960 | 4,005 | 3,925 | 3,975 | +70 | +1.8% | 186,000 |
| 2021/06/22 | 3,900 | 3,910 | 3,855 | 3,905 | +50 | +1.3% | 142,100 |
| 2021/06/21 | 3,875 | 3,890 | 3,840 | 3,855 | -45 | -1.2% | 135,200 |
| 2021/06/18 | 4,000 | 4,010 | 3,875 | 3,900 | -90 | -2.3% | 262,600 |
| 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 |
1001～
1050
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
