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 |
---|---|---|---|---|---|---|---|
2011/08/24 | 1,372 | 1,390 | 1,349 | 1,366 | +6 | +0.4% | 7,100 |
2011/08/23 | 1,360 | 1,378 | 1,342 | 1,360 | +28 | +2.1% | 14,100 |
2011/08/22 | 1,336 | 1,357 | 1,328 | 1,332 | -3 | -0.2% | 8,700 |
2011/08/19 | 1,340 | 1,357 | 1,326 | 1,335 | -11 | -0.8% | 13,600 |
2011/08/18 | 1,357 | 1,360 | 1,346 | 1,346 | -11 | -0.8% | 5,300 |
2011/08/17 | 1,346 | 1,360 | 1,345 | 1,357 | +11 | +0.8% | 2,200 |
2011/08/16 | 1,342 | 1,350 | 1,342 | 1,346 | +8 | +0.6% | 6,500 |
2011/08/15 | 1,382 | 1,382 | 1,328 | 1,338 | -27 | -2% | 12,600 |
2011/08/12 | 1,401 | 1,407 | 1,360 | 1,365 | -27 | -1.9% | 14,000 |
2011/08/11 | 1,360 | 1,395 | 1,360 | 1,392 | -3 | -0.2% | 4,800 |
2011/08/10 | 1,441 | 1,444 | 1,371 | 1,395 | -16 | -1.1% | 9,700 |
2011/08/09 | 1,355 | 1,412 | 1,332 | 1,411 | -1 | -0.1% | 13,200 |
2011/08/08 | 1,382 | 1,424 | 1,372 | 1,412 | +17 | +1.2% | 6,500 |
2011/08/05 | 1,369 | 1,400 | 1,350 | 1,395 | -64 | -4.4% | 7,800 |
2011/08/04 | 1,492 | 1,492 | 1,456 | 1,459 | -32 | -2.1% | 7,400 |
2011/08/03 | 1,506 | 1,519 | 1,487 | 1,491 | -40 | -2.6% | 7,400 |
2011/08/02 | 1,530 | 1,553 | 1,500 | 1,531 | -22 | -1.4% | 5,700 |
2011/08/01 | 1,583 | 1,584 | 1,537 | 1,553 | -37 | -2.3% | 4,100 |
2011/07/29 | 1,574 | 1,598 | 1,572 | 1,590 | -8 | -0.5% | 19,000 |
2011/07/28 | 1,547 | 1,598 | 1,538 | 1,598 | +35 | +2.2% | 7,100 |
2011/07/27 | 1,576 | 1,587 | 1,543 | 1,563 | -27 | -1.7% | 5,100 |
2011/07/26 | 1,570 | 1,591 | 1,570 | 1,590 | +5 | +0.3% | 6,600 |
2011/07/25 | 1,578 | 1,587 | 1,569 | 1,585 | +12 | +0.8% | 8,400 |
2011/07/22 | 1,557 | 1,573 | 1,546 | 1,573 | +34 | +2.2% | 17,700 |
2011/07/21 | 1,552 | 1,552 | 1,524 | 1,539 | -17 | -1.1% | 22,100 |
2011/07/20 | 1,570 | 1,570 | 1,549 | 1,556 | -17 | -1.1% | 26,900 |
2011/07/19 | 1,545 | 1,573 | 1,545 | 1,573 | +31 | +2% | 15,600 |
2011/07/15 | 1,507 | 1,542 | 1,507 | 1,542 | +27 | +1.8% | 14,900 |
2011/07/14 | 1,492 | 1,529 | 1,492 | 1,515 | +9 | +0.6% | 6,200 |
2011/07/13 | 1,486 | 1,516 | 1,486 | 1,506 | +16 | +1.1% | 6,600 |
2011/07/12 | 1,502 | 1,524 | 1,485 | 1,490 | -39 | -2.6% | 5,600 |
2011/07/11 | 1,485 | 1,529 | 1,485 | 1,529 | +32 | +2.1% | 9,400 |
2011/07/08 | 1,527 | 1,527 | 1,496 | 1,497 | -29 | -1.9% | 10,200 |
2011/07/07 | 1,533 | 1,540 | 1,514 | 1,526 | -19 | -1.2% | 8,800 |
2011/07/06 | 1,500 | 1,545 | 1,489 | 1,545 | +21 | +1.4% | 13,000 |
2011/07/05 | 1,520 | 1,524 | 1,511 | 1,524 | +23 | +1.5% | 5,300 |
2011/07/04 | 1,459 | 1,518 | 1,459 | 1,501 | +37 | +2.5% | 14,200 |
2011/07/01 | 1,468 | 1,475 | 1,446 | 1,464 | ±0 | ±0% | 9,800 |
2011/06/30 | 1,404 | 1,470 | 1,404 | 1,464 | +63 | +4.5% | 15,000 |
2011/06/29 | 1,351 | 1,406 | 1,351 | 1,401 | +69 | +5.2% | 17,700 |
2011/06/28 | 1,413 | 1,428 | 1,305 | 1,332 | -72 | -5.1% | 25,200 |
2011/06/27 | 1,402 | 1,404 | 1,390 | 1,404 | +3 | +0.2% | 11,400 |
2011/06/24 | 1,393 | 1,411 | 1,393 | 1,401 | -4 | -0.3% | 8,400 |
2011/06/23 | 1,400 | 1,411 | 1,400 | 1,405 | -19 | -1.3% | 4,600 |
2011/06/22 | 1,397 | 1,424 | 1,391 | 1,424 | +34 | +2.4% | 17,200 |
2011/06/21 | 1,395 | 1,396 | 1,382 | 1,390 | -5 | -0.4% | 16,500 |
2011/06/20 | 1,412 | 1,412 | 1,382 | 1,395 | -11 | -0.8% | 16,800 |
2011/06/17 | 1,410 | 1,413 | 1,399 | 1,406 | -13 | -0.9% | 9,300 |
2011/06/16 | 1,422 | 1,436 | 1,418 | 1,419 | -16 | -1.1% | 8,700 |
2011/06/15 | 1,444 | 1,444 | 1,435 | 1,435 | -20 | -1.4% | 4,800 |
3201~
3250
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