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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 1,883 | 1,893 | 1,868 | 1,872 | -11 | -0.6% | 15,300 |
| 2010/12/24 | 1,872 | 1,905 | 1,865 | 1,883 | -12 | -0.6% | 7,900 |
| 2010/12/22 | 1,925 | 1,930 | 1,895 | 1,895 | -26 | -1.4% | 21,900 |
| 2010/12/21 | 1,919 | 1,924 | 1,905 | 1,921 | +1 | +0.1% | 21,800 |
| 2010/12/20 | 1,912 | 1,921 | 1,881 | 1,920 | +8 | +0.4% | 44,300 |
| 2010/12/17 | 1,888 | 1,915 | 1,877 | 1,912 | +25 | +1.3% | 19,000 |
| 2010/12/16 | 1,890 | 1,902 | 1,881 | 1,887 | -1 | -0.1% | 22,600 |
| 2010/12/15 | 1,888 | 1,891 | 1,870 | 1,888 | +16 | +0.9% | 14,300 |
| 2010/12/14 | 1,889 | 1,889 | 1,871 | 1,872 | -17 | -0.9% | 14,100 |
| 2010/12/13 | 1,860 | 1,889 | 1,840 | 1,889 | +23 | +1.2% | 24,700 |
| 2010/12/10 | 1,863 | 1,888 | 1,854 | 1,866 | +2 | +0.1% | 21,300 |
| 2010/12/09 | 1,881 | 1,902 | 1,864 | 1,864 | -36 | -1.9% | 17,200 |
| 2010/12/08 | 1,867 | 1,907 | 1,867 | 1,900 | +33 | +1.8% | 31,400 |
| 2010/12/07 | 1,867 | 1,867 | 1,839 | 1,867 | -3 | -0.2% | 22,300 |
| 2010/12/06 | 1,800 | 1,880 | 1,790 | 1,870 | +76 | +4.2% | 50,600 |
| 2010/12/03 | 1,777 | 1,814 | 1,777 | 1,794 | +15 | +0.8% | 12,200 |
| 2010/12/02 | 1,797 | 1,807 | 1,779 | 1,779 | -11 | -0.6% | 25,000 |
| 2010/12/01 | 1,830 | 1,839 | 1,770 | 1,790 | -80 | -4.3% | 38,800 |
| 2010/11/30 | 1,752 | 1,870 | 1,729 | 1,870 | +118 | +6.7% | 51,800 |
| 2010/11/29 | 1,736 | 1,766 | 1,736 | 1,752 | +2 | +0.1% | 15,600 |
| 2010/11/26 | 1,768 | 1,770 | 1,741 | 1,750 | -17 | -1% | 10,000 |
| 2010/11/25 | 1,782 | 1,782 | 1,751 | 1,767 | +25 | +1.4% | 20,100 |
| 2010/11/24 | 1,755 | 1,759 | 1,725 | 1,742 | -18 | -1% | 19,400 |
| 2010/11/22 | 1,732 | 1,769 | 1,732 | 1,760 | ±0 | ±0% | 20,500 |
| 2010/11/19 | 1,776 | 1,776 | 1,745 | 1,760 | +24 | +1.4% | 31,800 |
| 2010/11/18 | 1,685 | 1,738 | 1,685 | 1,736 | +43 | +2.5% | 37,100 |
| 2010/11/17 | 1,657 | 1,695 | 1,657 | 1,693 | +8 | +0.5% | 17,600 |
| 2010/11/16 | 1,648 | 1,699 | 1,648 | 1,685 | +25 | +1.5% | 27,000 |
| 2010/11/15 | 1,668 | 1,668 | 1,651 | 1,660 | +4 | +0.2% | 10,900 |
| 2010/11/12 | 1,628 | 1,669 | 1,628 | 1,656 | -12 | -0.7% | 33,000 |
| 2010/11/11 | 1,693 | 1,693 | 1,658 | 1,668 | -14 | -0.8% | 19,300 |
| 2010/11/10 | 1,669 | 1,690 | 1,655 | 1,682 | +31 | +1.9% | 42,500 |
| 2010/11/09 | 1,650 | 1,661 | 1,632 | 1,651 | -49 | -2.9% | 64,100 |
| 2010/11/08 | 1,700 | 1,703 | 1,664 | 1,700 | +12 | +0.7% | 21,100 |
| 2010/11/05 | 1,683 | 1,710 | 1,672 | 1,688 | +9 | +0.5% | 46,500 |
| 2010/11/04 | 1,678 | 1,683 | 1,638 | 1,679 | +29 | +1.8% | 41,400 |
| 2010/11/02 | 1,635 | 1,658 | 1,610 | 1,650 | +16 | +1% | 45,100 |
| 2010/11/01 | 1,593 | 1,658 | 1,593 | 1,634 | +46 | +2.9% | 74,200 |
| 2010/10/29 | 1,640 | 1,640 | 1,588 | 1,588 | -30 | -1.9% | 130,500 |
| 2010/10/28 | 1,751 | 1,752 | 1,618 | 1,618 | -173 | -9.7% | 327,000 |
| 2010/10/27 | 1,799 | 1,805 | 1,772 | 1,791 | -25 | -1.4% | 88,200 |
| 2010/10/26 | 1,764 | 1,831 | 1,753 | 1,816 | +28 | +1.6% | 90,400 |
| 2010/10/25 | 1,800 | 1,810 | 1,771 | 1,788 | -12 | -0.7% | 82,100 |
| 2010/10/22 | 1,835 | 1,835 | 1,790 | 1,800 | -27 | -1.5% | 68,600 |
| 2010/10/21 | 1,829 | 1,835 | 1,810 | 1,827 | +14 | +0.8% | 46,300 |
| 2010/10/20 | 1,851 | 1,871 | 1,803 | 1,813 | -83 | -4.4% | 159,800 |
| 2010/10/19 | 1,987 | 1,990 | 1,875 | 1,896 | -108 | -5.4% | 104,500 |
| 2010/10/18 | 1,984 | 2,005 | 1,945 | 2,004 | +32 | +1.6% | 94,300 |
| 2010/10/15 | 1,916 | 1,994 | 1,901 | 1,972 | +54 | +2.8% | 92,300 |
| 2010/10/14 | 1,929 | 1,929 | 1,885 | 1,918 | +25 | +1.3% | 59,800 |
3501～
3550
件表示中 / 3813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 | 478,500円 | +11.0% | +16.6% | 3.34% | 13.45倍 | 1.11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 |
| ＪＢＣＣ ＨＤ | 112,300円 | +2.0% | +29.7% | 2.76% | 17.02倍 | 3.05倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 55,100円 | -12.8% | +22.2% | 4.72% | 10.08倍 | 0.95倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| シーイーシー | 210,200円 | +7.6% | +0.2% | 3.09% | 13.63倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東計電算 | 404,500円 | +6.8% | +7.2% | 3.09% | 15.07倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
