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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 4,085 | 4,130 | 4,050 | 4,090 | -10 | -0.2% | 40,300 |
2020/06/09 | 4,160 | 4,165 | 4,070 | 4,100 | -95 | -2.3% | 30,900 |
2020/06/08 | 4,245 | 4,245 | 4,165 | 4,195 | -10 | -0.2% | 16,200 |
2020/06/05 | 4,205 | 4,240 | 4,150 | 4,205 | ±0 | ±0% | 20,000 |
2020/06/04 | 4,265 | 4,265 | 4,125 | 4,205 | -5 | -0.1% | 28,200 |
2020/06/03 | 4,125 | 4,220 | 4,040 | 4,210 | +150 | +3.7% | 41,000 |
2020/06/02 | 4,120 | 4,120 | 4,055 | 4,060 | -60 | -1.5% | 49,300 |
2020/06/01 | 4,160 | 4,160 | 4,080 | 4,120 | -25 | -0.6% | 21,800 |
2020/05/29 | 4,015 | 4,195 | 4,015 | 4,145 | +90 | +2.2% | 42,100 |
2020/05/28 | 4,100 | 4,100 | 3,995 | 4,055 | -50 | -1.2% | 33,300 |
2020/05/27 | 4,140 | 4,140 | 4,070 | 4,105 | -20 | -0.5% | 39,000 |
2020/05/26 | 4,075 | 4,135 | 4,050 | 4,125 | +50 | +1.2% | 42,800 |
2020/05/25 | 4,120 | 4,135 | 4,010 | 4,075 | -15 | -0.4% | 25,700 |
2020/05/22 | 3,995 | 4,100 | 3,985 | 4,090 | +100 | +2.5% | 29,700 |
2020/05/21 | 3,970 | 4,015 | 3,915 | 3,990 | -20 | -0.5% | 24,100 |
2020/05/20 | 3,920 | 4,065 | 3,865 | 4,010 | +155 | +4% | 40,300 |
2020/05/19 | 3,935 | 3,935 | 3,815 | 3,855 | ±0 | ±0% | 45,700 |
2020/05/18 | 3,950 | 3,950 | 3,845 | 3,855 | -40 | -1% | 30,400 |
2020/05/15 | 3,830 | 3,905 | 3,745 | 3,895 | +65 | +1.7% | 45,300 |
2020/05/14 | 3,965 | 3,965 | 3,825 | 3,830 | -170 | -4.3% | 36,200 |
2020/05/13 | 4,015 | 4,015 | 3,910 | 4,000 | -10 | -0.2% | 19,200 |
2020/05/12 | 4,100 | 4,170 | 3,955 | 4,010 | -105 | -2.6% | 53,200 |
2020/05/11 | 3,905 | 4,175 | 3,895 | 4,115 | +570 | +16.1% | 80,100 |
2020/05/08 | 3,545 | 3,545 | 3,495 | 3,545 | +70 | +2% | 12,300 |
2020/05/07 | 3,530 | 3,560 | 3,465 | 3,475 | -10 | -0.3% | 12,400 |
2020/05/01 | 3,640 | 3,640 | 3,475 | 3,485 | -160 | -4.4% | 17,400 |
2020/04/30 | 3,790 | 3,790 | 3,640 | 3,645 | -75 | -2% | 28,900 |
2020/04/28 | 3,655 | 3,765 | 3,600 | 3,720 | +110 | +3% | 33,500 |
2020/04/27 | 3,580 | 3,620 | 3,520 | 3,610 | +100 | +2.8% | 17,700 |
2020/04/24 | 3,400 | 3,535 | 3,375 | 3,510 | +95 | +2.8% | 24,600 |
2020/04/23 | 3,335 | 3,415 | 3,305 | 3,415 | +90 | +2.7% | 11,200 |
2020/04/22 | 3,320 | 3,330 | 3,255 | 3,325 | -5 | -0.2% | 11,000 |
2020/04/21 | 3,405 | 3,405 | 3,295 | 3,330 | -80 | -2.3% | 15,400 |
2020/04/20 | 3,405 | 3,435 | 3,360 | 3,410 | +5 | +0.1% | 11,300 |
2020/04/17 | 3,450 | 3,475 | 3,350 | 3,405 | +25 | +0.7% | 30,900 |
2020/04/16 | 3,195 | 3,390 | 3,175 | 3,380 | +130 | +4% | 24,900 |
2020/04/15 | 3,320 | 3,320 | 3,205 | 3,250 | -40 | -1.2% | 23,600 |
2020/04/14 | 3,290 | 3,305 | 3,245 | 3,290 | +60 | +1.9% | 17,300 |
2020/04/13 | 3,280 | 3,280 | 3,190 | 3,230 | -45 | -1.4% | 13,800 |
2020/04/10 | 3,295 | 3,295 | 3,160 | 3,275 | +25 | +0.8% | 17,300 |
2020/04/09 | 3,250 | 3,390 | 3,190 | 3,250 | -20 | -0.6% | 21,100 |
2020/04/08 | 3,170 | 3,295 | 3,130 | 3,270 | +35 | +1.1% | 16,400 |
2020/04/07 | 3,270 | 3,355 | 3,135 | 3,235 | +25 | +0.8% | 40,000 |
2020/04/06 | 2,987 | 3,240 | 2,983 | 3,210 | +221 | +7.4% | 28,200 |
2020/04/03 | 3,060 | 3,155 | 2,971 | 2,989 | -91 | -3% | 23,600 |
2020/04/02 | 3,065 | 3,115 | 3,010 | 3,080 | -55 | -1.8% | 13,600 |
2020/04/01 | 3,280 | 3,280 | 3,120 | 3,135 | -155 | -4.7% | 19,200 |
2020/03/31 | 3,315 | 3,330 | 3,210 | 3,290 | -20 | -0.6% | 22,000 |
2020/03/30 | 3,230 | 3,310 | 3,170 | 3,310 | -85 | -2.5% | 33,600 |
2020/03/27 | 3,355 | 3,395 | 3,260 | 3,395 | +180 | +5.6% | 48,600 |
1051~
1100
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