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 |
---|---|---|---|---|---|---|---|
2011/11/08 | 1,319 | 1,335 | 1,302 | 1,302 | -23 | -1.7% | 6,400 |
2011/11/07 | 1,337 | 1,337 | 1,314 | 1,325 | -12 | -0.9% | 2,800 |
2011/11/04 | 1,322 | 1,340 | 1,322 | 1,337 | +8 | +0.6% | 1,300 |
2011/11/02 | 1,312 | 1,329 | 1,309 | 1,329 | -5 | -0.4% | 6,900 |
2011/11/01 | 1,330 | 1,340 | 1,330 | 1,334 | -1 | -0.1% | 2,300 |
2011/10/31 | 1,383 | 1,383 | 1,331 | 1,335 | -44 | -3.2% | 4,900 |
2011/10/28 | 1,384 | 1,385 | 1,354 | 1,379 | -5 | -0.4% | 4,100 |
2011/10/27 | 1,376 | 1,384 | 1,335 | 1,384 | +16 | +1.2% | 4,100 |
2011/10/26 | 1,360 | 1,368 | 1,342 | 1,368 | -15 | -1.1% | 3,300 |
2011/10/25 | 1,406 | 1,406 | 1,360 | 1,383 | +1 | +0.1% | 7,800 |
2011/10/24 | 1,358 | 1,382 | 1,348 | 1,382 | +52 | +3.9% | 7,100 |
2011/10/21 | 1,372 | 1,374 | 1,330 | 1,330 | -41 | -3% | 7,600 |
2011/10/20 | 1,374 | 1,374 | 1,345 | 1,371 | -4 | -0.3% | 5,700 |
2011/10/19 | 1,346 | 1,375 | 1,336 | 1,375 | +29 | +2.2% | 3,900 |
2011/10/18 | 1,342 | 1,378 | 1,342 | 1,346 | -26 | -1.9% | 3,800 |
2011/10/17 | 1,358 | 1,372 | 1,358 | 1,372 | -16 | -1.2% | 2,700 |
2011/10/14 | 1,357 | 1,390 | 1,356 | 1,388 | +10 | +0.7% | 1,900 |
2011/10/13 | 1,382 | 1,399 | 1,375 | 1,378 | -4 | -0.3% | 1,100 |
2011/10/12 | 1,355 | 1,382 | 1,332 | 1,382 | +32 | +2.4% | 4,900 |
2011/10/11 | 1,347 | 1,362 | 1,287 | 1,350 | +12 | +0.9% | 4,500 |
2011/10/07 | 1,328 | 1,345 | 1,328 | 1,338 | +13 | +1% | 3,400 |
2011/10/06 | 1,302 | 1,329 | 1,302 | 1,325 | +24 | +1.8% | 3,400 |
2011/10/05 | 1,330 | 1,330 | 1,299 | 1,301 | -21 | -1.6% | 6,800 |
2011/10/04 | 1,345 | 1,345 | 1,321 | 1,322 | -24 | -1.8% | 4,500 |
2011/10/03 | 1,342 | 1,358 | 1,342 | 1,346 | -40 | -2.9% | 5,100 |
2011/09/30 | 1,439 | 1,439 | 1,362 | 1,386 | -53 | -3.7% | 10,900 |
2011/09/29 | 1,384 | 1,439 | 1,360 | 1,439 | +35 | +2.5% | 10,100 |
2011/09/28 | 1,397 | 1,425 | 1,351 | 1,404 | +6 | +0.4% | 11,300 |
2011/09/27 | 1,350 | 1,398 | 1,350 | 1,398 | +50 | +3.7% | 8,900 |
2011/09/26 | 1,409 | 1,409 | 1,345 | 1,348 | -53 | -3.8% | 9,700 |
2011/09/22 | 1,406 | 1,406 | 1,375 | 1,401 | +17 | +1.2% | 8,000 |
2011/09/21 | 1,420 | 1,420 | 1,344 | 1,384 | -19 | -1.4% | 11,200 |
2011/09/20 | 1,388 | 1,426 | 1,388 | 1,403 | -12 | -0.8% | 7,400 |
2011/09/16 | 1,375 | 1,415 | 1,375 | 1,415 | +44 | +3.2% | 7,300 |
2011/09/15 | 1,351 | 1,388 | 1,351 | 1,371 | +23 | +1.7% | 4,100 |
2011/09/14 | 1,379 | 1,389 | 1,340 | 1,348 | -21 | -1.5% | 6,800 |
2011/09/13 | 1,346 | 1,370 | 1,340 | 1,369 | +21 | +1.6% | 4,400 |
2011/09/12 | 1,360 | 1,361 | 1,341 | 1,348 | -27 | -2% | 3,100 |
2011/09/09 | 1,366 | 1,388 | 1,366 | 1,375 | +1 | +0.1% | 12,400 |
2011/09/08 | 1,370 | 1,374 | 1,365 | 1,374 | +9 | +0.7% | 2,100 |
2011/09/07 | 1,368 | 1,381 | 1,360 | 1,365 | -10 | -0.7% | 3,200 |
2011/09/06 | 1,362 | 1,375 | 1,362 | 1,375 | -5 | -0.4% | 4,700 |
2011/09/05 | 1,426 | 1,426 | 1,375 | 1,380 | -55 | -3.8% | 3,200 |
2011/09/02 | 1,439 | 1,450 | 1,406 | 1,435 | -5 | -0.3% | 3,400 |
2011/09/01 | 1,411 | 1,440 | 1,381 | 1,440 | +42 | +3% | 3,600 |
2011/08/31 | 1,419 | 1,419 | 1,371 | 1,398 | -12 | -0.9% | 5,000 |
2011/08/30 | 1,355 | 1,410 | 1,355 | 1,410 | +56 | +4.1% | 6,700 |
2011/08/29 | 1,350 | 1,380 | 1,350 | 1,354 | -26 | -1.9% | 5,000 |
2011/08/26 | 1,383 | 1,383 | 1,338 | 1,380 | +11 | +0.8% | 4,700 |
2011/08/25 | 1,394 | 1,398 | 1,367 | 1,369 | +3 | +0.2% | 9,600 |
3151~
3200
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