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 |
---|---|---|---|---|---|---|---|
2011/06/14 | 1,405 | 1,457 | 1,405 | 1,455 | +36 | +2.5% | 4,700 |
2011/06/13 | 1,415 | 1,426 | 1,403 | 1,419 | +4 | +0.3% | 2,100 |
2011/06/10 | 1,415 | 1,450 | 1,398 | 1,415 | -5 | -0.4% | 14,200 |
2011/06/09 | 1,412 | 1,431 | 1,396 | 1,420 | +3 | +0.2% | 8,200 |
2011/06/08 | 1,415 | 1,421 | 1,415 | 1,417 | -15 | -1% | 2,400 |
2011/06/07 | 1,390 | 1,446 | 1,390 | 1,432 | +22 | +1.6% | 4,700 |
2011/06/06 | 1,431 | 1,431 | 1,395 | 1,410 | -24 | -1.7% | 7,200 |
2011/06/03 | 1,464 | 1,465 | 1,431 | 1,434 | -30 | -2% | 6,400 |
2011/06/02 | 1,468 | 1,468 | 1,452 | 1,464 | -24 | -1.6% | 6,300 |
2011/06/01 | 1,510 | 1,513 | 1,481 | 1,488 | -29 | -1.9% | 7,500 |
2011/05/31 | 1,498 | 1,533 | 1,498 | 1,517 | +9 | +0.6% | 3,900 |
2011/05/30 | 1,509 | 1,509 | 1,499 | 1,508 | ±0 | ±0% | 2,500 |
2011/05/27 | 1,516 | 1,521 | 1,507 | 1,508 | -8 | -0.5% | 3,000 |
2011/05/26 | 1,542 | 1,549 | 1,515 | 1,516 | -7 | -0.5% | 6,000 |
2011/05/25 | 1,549 | 1,549 | 1,508 | 1,523 | -9 | -0.6% | 6,700 |
2011/05/24 | 1,527 | 1,532 | 1,501 | 1,532 | +13 | +0.9% | 7,700 |
2011/05/23 | 1,544 | 1,544 | 1,503 | 1,519 | -27 | -1.7% | 9,400 |
2011/05/20 | 1,555 | 1,560 | 1,539 | 1,546 | -9 | -0.6% | 7,300 |
2011/05/19 | 1,548 | 1,560 | 1,546 | 1,555 | -1 | -0.1% | 3,800 |
2011/05/18 | 1,541 | 1,563 | 1,530 | 1,556 | +26 | +1.7% | 4,800 |
2011/05/17 | 1,565 | 1,565 | 1,510 | 1,530 | -11 | -0.7% | 6,500 |
2011/05/16 | 1,531 | 1,560 | 1,531 | 1,541 | -17 | -1.1% | 4,000 |
2011/05/13 | 1,545 | 1,562 | 1,531 | 1,558 | -3 | -0.2% | 10,300 |
2011/05/12 | 1,552 | 1,577 | 1,552 | 1,561 | -31 | -1.9% | 5,100 |
2011/05/11 | 1,593 | 1,601 | 1,588 | 1,592 | +2 | +0.1% | 4,300 |
2011/05/10 | 1,590 | 1,595 | 1,587 | 1,590 | -14 | -0.9% | 3,800 |
2011/05/09 | 1,612 | 1,612 | 1,590 | 1,604 | -8 | -0.5% | 2,500 |
2011/05/06 | 1,606 | 1,612 | 1,589 | 1,612 | +7 | +0.4% | 2,900 |
2011/05/02 | 1,611 | 1,611 | 1,602 | 1,605 | -24 | -1.5% | 4,200 |
2011/04/28 | 1,596 | 1,633 | 1,596 | 1,629 | +25 | +1.6% | 5,100 |
2011/04/27 | 1,620 | 1,620 | 1,600 | 1,604 | -19 | -1.2% | 2,900 |
2011/04/26 | 1,605 | 1,623 | 1,582 | 1,623 | ±0 | ±0% | 6,200 |
2011/04/25 | 1,630 | 1,630 | 1,618 | 1,623 | +5 | +0.3% | 7,300 |
2011/04/22 | 1,612 | 1,624 | 1,605 | 1,618 | +7 | +0.4% | 7,800 |
2011/04/21 | 1,616 | 1,616 | 1,606 | 1,611 | -1 | -0.1% | 6,000 |
2011/04/20 | 1,630 | 1,630 | 1,610 | 1,612 | -18 | -1.1% | 8,500 |
2011/04/19 | 1,604 | 1,630 | 1,590 | 1,630 | +10 | +0.6% | 5,900 |
2011/04/18 | 1,623 | 1,627 | 1,605 | 1,620 | -3 | -0.2% | 5,600 |
2011/04/15 | 1,623 | 1,639 | 1,595 | 1,623 | ±0 | ±0% | 6,000 |
2011/04/14 | 1,609 | 1,639 | 1,589 | 1,623 | -5 | -0.3% | 4,800 |
2011/04/13 | 1,589 | 1,652 | 1,589 | 1,628 | +31 | +1.9% | 7,900 |
2011/04/12 | 1,608 | 1,615 | 1,572 | 1,597 | -29 | -1.8% | 14,700 |
2011/04/11 | 1,642 | 1,650 | 1,620 | 1,626 | -13 | -0.8% | 4,700 |
2011/04/08 | 1,648 | 1,681 | 1,630 | 1,639 | -43 | -2.6% | 9,100 |
2011/04/07 | 1,594 | 1,717 | 1,594 | 1,682 | +80 | +5% | 8,700 |
2011/04/06 | 1,696 | 1,696 | 1,594 | 1,602 | -28 | -1.7% | 9,800 |
2011/04/05 | 1,663 | 1,664 | 1,622 | 1,630 | -64 | -3.8% | 2,500 |
2011/04/04 | 1,687 | 1,711 | 1,680 | 1,694 | +8 | +0.5% | 3,500 |
2011/04/01 | 1,686 | 1,706 | 1,666 | 1,686 | -9 | -0.5% | 4,100 |
2011/03/31 | 1,680 | 1,695 | 1,640 | 1,695 | +18 | +1.1% | 6,500 |
3251~
3300
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