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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 3,180 | 3,240 | 3,055 | 3,215 | -35 | -1.1% | 35,000 |
2020/03/25 | 3,365 | 3,390 | 3,145 | 3,250 | +165 | +5.3% | 33,000 |
2020/03/24 | 3,085 | 3,135 | 2,988 | 3,085 | +99 | +3.3% | 35,900 |
2020/03/23 | 3,000 | 3,045 | 2,850 | 2,986 | +186 | +6.6% | 36,300 |
2020/03/19 | 2,857 | 2,877 | 2,710 | 2,800 | +6 | +0.2% | 35,100 |
2020/03/18 | 2,863 | 2,930 | 2,794 | 2,794 | +24 | +0.9% | 35,000 |
2020/03/17 | 2,613 | 2,817 | 2,560 | 2,770 | +82 | +3.1% | 42,200 |
2020/03/16 | 2,877 | 2,934 | 2,688 | 2,688 | -176 | -6.1% | 76,100 |
2020/03/13 | 2,836 | 2,930 | 2,743 | 2,864 | -201 | -6.6% | 53,700 |
2020/03/12 | 3,175 | 3,190 | 3,010 | 3,065 | -125 | -3.9% | 40,800 |
2020/03/11 | 3,285 | 3,320 | 3,190 | 3,190 | -65 | -2% | 27,100 |
2020/03/10 | 3,175 | 3,265 | 3,035 | 3,255 | ±0 | ±0% | 34,800 |
2020/03/09 | 3,290 | 3,400 | 3,235 | 3,255 | -245 | -7% | 31,500 |
2020/03/06 | 3,645 | 3,645 | 3,480 | 3,500 | -170 | -4.6% | 38,700 |
2020/03/05 | 3,705 | 3,735 | 3,635 | 3,670 | -20 | -0.5% | 16,200 |
2020/03/04 | 3,645 | 3,730 | 3,645 | 3,690 | -50 | -1.3% | 23,500 |
2020/03/03 | 3,995 | 4,050 | 3,740 | 3,740 | -185 | -4.7% | 36,700 |
2020/03/02 | 3,750 | 3,990 | 3,705 | 3,925 | +155 | +4.1% | 49,500 |
2020/02/28 | 3,870 | 3,880 | 3,720 | 3,770 | -170 | -4.3% | 57,400 |
2020/02/27 | 4,050 | 4,050 | 3,920 | 3,940 | -70 | -1.7% | 24,200 |
2020/02/26 | 4,050 | 4,050 | 3,945 | 4,010 | -55 | -1.4% | 14,700 |
2020/02/25 | 4,140 | 4,145 | 4,055 | 4,065 | -190 | -4.5% | 23,700 |
2020/02/21 | 4,120 | 4,285 | 4,110 | 4,255 | +135 | +3.3% | 31,100 |
2020/02/20 | 4,200 | 4,255 | 4,100 | 4,120 | -110 | -2.6% | 39,200 |
2020/02/19 | 4,320 | 4,320 | 4,230 | 4,230 | -20 | -0.5% | 16,400 |
2020/02/18 | 4,210 | 4,270 | 4,175 | 4,250 | +20 | +0.5% | 18,700 |
2020/02/17 | 4,340 | 4,340 | 4,210 | 4,230 | -135 | -3.1% | 25,200 |
2020/02/14 | 4,375 | 4,375 | 4,325 | 4,365 | -10 | -0.2% | 8,500 |
2020/02/13 | 4,350 | 4,390 | 4,335 | 4,375 | -15 | -0.3% | 13,400 |
2020/02/12 | 4,455 | 4,455 | 4,370 | 4,390 | -65 | -1.5% | 21,200 |
2020/02/10 | 4,565 | 4,625 | 4,440 | 4,455 | -150 | -3.3% | 43,500 |
2020/02/07 | 4,645 | 4,680 | 4,480 | 4,605 | -60 | -1.3% | 35,300 |
2020/02/06 | 4,575 | 4,825 | 4,520 | 4,665 | +160 | +3.6% | 121,300 |
2020/02/05 | 4,450 | 4,515 | 4,380 | 4,505 | +100 | +2.3% | 44,800 |
2020/02/04 | 4,175 | 4,430 | 4,170 | 4,405 | +235 | +5.6% | 29,700 |
2020/02/03 | 4,245 | 4,270 | 4,155 | 4,170 | -160 | -3.7% | 51,000 |
2020/01/31 | 4,240 | 4,345 | 4,225 | 4,330 | +140 | +3.3% | 25,700 |
2020/01/30 | 4,415 | 4,440 | 4,170 | 4,190 | -225 | -5.1% | 35,900 |
2020/01/29 | 4,500 | 4,500 | 4,410 | 4,415 | -85 | -1.9% | 13,800 |
2020/01/28 | 4,495 | 4,545 | 4,475 | 4,500 | -65 | -1.4% | 21,500 |
2020/01/27 | 4,545 | 4,565 | 4,490 | 4,565 | -25 | -0.5% | 38,500 |
2020/01/24 | 4,430 | 4,590 | 4,405 | 4,590 | +225 | +5.2% | 42,300 |
2020/01/23 | 4,400 | 4,400 | 4,345 | 4,365 | -15 | -0.3% | 9,500 |
2020/01/22 | 4,435 | 4,460 | 4,375 | 4,380 | -30 | -0.7% | 17,900 |
2020/01/21 | 4,390 | 4,410 | 4,370 | 4,410 | +35 | +0.8% | 14,700 |
2020/01/20 | 4,360 | 4,390 | 4,350 | 4,375 | +30 | +0.7% | 12,600 |
2020/01/17 | 4,375 | 4,375 | 4,320 | 4,345 | -20 | -0.5% | 10,500 |
2020/01/16 | 4,385 | 4,390 | 4,350 | 4,365 | ±0 | ±0% | 8,900 |
2020/01/15 | 4,360 | 4,380 | 4,335 | 4,365 | ±0 | ±0% | 12,600 |
2020/01/14 | 4,390 | 4,410 | 4,325 | 4,365 | -20 | -0.5% | 31,800 |
1101~
1150
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