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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 4,700 | 4,700 | 4,660 | 4,675 | -30 | -0.6% | 18,300 |
| 2024/06/03 | 4,705 | 4,725 | 4,690 | 4,705 | +15 | +0.3% | 15,200 |
| 2024/05/31 | 4,625 | 4,690 | 4,600 | 4,690 | +75 | +1.6% | 67,500 |
| 2024/05/30 | 4,550 | 4,615 | 4,535 | 4,615 | +40 | +0.9% | 23,700 |
| 2024/05/29 | 4,630 | 4,640 | 4,570 | 4,575 | -65 | -1.4% | 27,900 |
| 2024/05/28 | 4,675 | 4,685 | 4,625 | 4,640 | -55 | -1.2% | 33,700 |
| 2024/05/27 | 4,710 | 4,715 | 4,660 | 4,695 | +5 | +0.1% | 22,300 |
| 2024/05/24 | 4,660 | 4,715 | 4,660 | 4,690 | -20 | -0.4% | 16,400 |
| 2024/05/23 | 4,700 | 4,730 | 4,675 | 4,710 | +10 | +0.2% | 14,300 |
| 2024/05/22 | 4,735 | 4,735 | 4,685 | 4,700 | -35 | -0.7% | 25,400 |
| 2024/05/21 | 4,780 | 4,780 | 4,730 | 4,735 | -25 | -0.5% | 12,300 |
| 2024/05/20 | 4,750 | 4,790 | 4,740 | 4,760 | +10 | +0.2% | 21,700 |
| 2024/05/17 | 4,725 | 4,755 | 4,710 | 4,750 | +5 | +0.1% | 22,300 |
| 2024/05/16 | 4,770 | 4,780 | 4,730 | 4,745 | +5 | +0.1% | 27,900 |
| 2024/05/15 | 4,800 | 4,800 | 4,740 | 4,740 | -55 | -1.1% | 34,600 |
| 2024/05/14 | 4,840 | 4,840 | 4,790 | 4,795 | -45 | -0.9% | 21,500 |
| 2024/05/13 | 4,830 | 4,840 | 4,805 | 4,840 | +15 | +0.3% | 18,200 |
| 2024/05/10 | 4,865 | 4,875 | 4,825 | 4,825 | -25 | -0.5% | 24,800 |
| 2024/05/09 | 4,830 | 4,875 | 4,815 | 4,850 | +35 | +0.7% | 23,200 |
| 2024/05/08 | 4,870 | 4,870 | 4,815 | 4,815 | -65 | -1.3% | 22,400 |
| 2024/05/07 | 4,870 | 4,905 | 4,850 | 4,880 | +35 | +0.7% | 21,900 |
| 2024/05/02 | 4,865 | 4,880 | 4,830 | 4,845 | -20 | -0.4% | 18,400 |
| 2024/05/01 | 4,890 | 4,890 | 4,820 | 4,865 | -45 | -0.9% | 22,500 |
| 2024/04/30 | 4,925 | 4,935 | 4,865 | 4,910 | +50 | +1% | 29,700 |
| 2024/04/26 | 4,985 | 4,985 | 4,825 | 4,860 | -85 | -1.7% | 36,700 |
| 2024/04/25 | 4,930 | 4,970 | 4,930 | 4,945 | -50 | -1% | 22,000 |
| 2024/04/24 | 4,965 | 5,010 | 4,950 | 4,995 | +45 | +0.9% | 35,700 |
| 2024/04/23 | 4,995 | 4,995 | 4,925 | 4,950 | ±0 | ±0% | 14,800 |
| 2024/04/22 | 4,890 | 4,965 | 4,885 | 4,950 | +130 | +2.7% | 33,100 |
| 2024/04/19 | 4,905 | 4,905 | 4,795 | 4,820 | -95 | -1.9% | 36,500 |
| 2024/04/18 | 4,895 | 4,930 | 4,865 | 4,915 | +30 | +0.6% | 17,900 |
| 2024/04/17 | 4,975 | 4,975 | 4,885 | 4,885 | -90 | -1.8% | 24,600 |
| 2024/04/16 | 5,030 | 5,030 | 4,950 | 4,975 | -85 | -1.7% | 25,300 |
| 2024/04/15 | 5,010 | 5,070 | 5,010 | 5,060 | +50 | +1% | 20,000 |
| 2024/04/12 | 4,990 | 5,050 | 4,990 | 5,010 | +60 | +1.2% | 26,800 |
| 2024/04/11 | 4,885 | 4,950 | 4,885 | 4,950 | -5 | -0.1% | 16,400 |
| 2024/04/10 | 4,955 | 4,975 | 4,930 | 4,955 | +10 | +0.2% | 13,000 |
| 2024/04/09 | 4,920 | 4,965 | 4,890 | 4,945 | +25 | +0.5% | 20,900 |
| 2024/04/08 | 4,915 | 4,935 | 4,880 | 4,920 | +35 | +0.7% | 16,900 |
| 2024/04/05 | 4,845 | 4,900 | 4,840 | 4,885 | -25 | -0.5% | 27,000 |
| 2024/04/04 | 4,930 | 4,935 | 4,885 | 4,910 | +10 | +0.2% | 24,300 |
| 2024/04/03 | 4,855 | 4,935 | 4,850 | 4,900 | +10 | +0.2% | 31,400 |
| 2024/04/02 | 4,940 | 4,955 | 4,880 | 4,890 | -50 | -1% | 25,300 |
| 2024/04/01 | 4,970 | 5,020 | 4,935 | 4,940 | -20 | -0.4% | 23,600 |
| 2024/03/29 | 4,945 | 4,980 | 4,945 | 4,960 | +15 | +0.3% | 16,000 |
| 2024/03/28 | 4,980 | 4,985 | 4,920 | 4,945 | -125 | -2.5% | 45,800 |
| 2024/03/27 | 5,060 | 5,110 | 5,050 | 5,070 | +60 | +1.2% | 37,900 |
| 2024/03/26 | 5,020 | 5,040 | 5,000 | 5,010 | -20 | -0.4% | 19,600 |
| 2024/03/25 | 5,130 | 5,130 | 5,030 | 5,030 | -100 | -1.9% | 27,900 |
| 2024/03/22 | 5,130 | 5,160 | 5,090 | 5,130 | +40 | +0.8% | 42,900 |
301～
350
件表示中 / 3900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 | 479,500円 | +5.8% | -7.9% | 3.34% | 18.42倍 | 1.06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 |
| 日ビジシス | 162,800円 | +17.1% | +59.1% | 2.46% | 14.85倍 | 2.94倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| 東計電算 | 413,000円 | +6.8% | +7.2% | 3.03% | 15.40倍 | 1.76倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 184,100円 | +6.8% | +33.1% | 2.61% | 21.97倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ビーエンジ | 618,000円 | +5.9% | +11.1% | 2.52% | 20.00倍 | 5.53倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
