電通グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,606 | 3,653 | 3,600 | 3,630 | -46 | -1.3% | 2,661,200 |
| 2023/12/14 | 3,703 | 3,727 | 3,643 | 3,676 | -51 | -1.4% | 1,665,100 |
| 2023/12/13 | 3,745 | 3,765 | 3,706 | 3,727 | -57 | -1.5% | 1,193,700 |
| 2023/12/12 | 3,834 | 3,841 | 3,760 | 3,784 | -17 | -0.4% | 1,035,500 |
| 2023/12/11 | 3,769 | 3,801 | 3,755 | 3,801 | +47 | +1.3% | 775,100 |
| 2023/12/08 | 3,805 | 3,815 | 3,731 | 3,754 | -77 | -2% | 1,670,800 |
| 2023/12/07 | 3,866 | 3,888 | 3,816 | 3,831 | -55 | -1.4% | 1,109,800 |
| 2023/12/06 | 3,845 | 3,886 | 3,833 | 3,886 | +22 | +0.6% | 881,500 |
| 2023/12/05 | 3,819 | 3,893 | 3,817 | 3,864 | +45 | +1.2% | 1,238,700 |
| 2023/12/04 | 3,895 | 3,895 | 3,812 | 3,819 | -122 | -3.1% | 1,766,900 |
| 2023/12/01 | 4,013 | 4,013 | 3,941 | 3,941 | -44 | -1.1% | 814,200 |
| 2023/11/30 | 3,993 | 4,001 | 3,941 | 3,985 | +22 | +0.6% | 1,752,500 |
| 2023/11/29 | 3,953 | 3,989 | 3,946 | 3,963 | -14 | -0.4% | 814,100 |
| 2023/11/28 | 3,995 | 3,998 | 3,960 | 3,977 | -9 | -0.2% | 754,600 |
| 2023/11/27 | 4,033 | 4,042 | 3,964 | 3,986 | -28 | -0.7% | 970,300 |
| 2023/11/24 | 3,999 | 4,014 | 3,970 | 4,014 | +34 | +0.9% | 1,069,400 |
| 2023/11/22 | 3,951 | 3,986 | 3,943 | 3,980 | +13 | +0.3% | 1,101,200 |
| 2023/11/21 | 3,960 | 3,976 | 3,923 | 3,967 | +25 | +0.6% | 1,347,300 |
| 2023/11/20 | 3,961 | 4,008 | 3,925 | 3,942 | -18 | -0.5% | 1,766,200 |
| 2023/11/17 | 3,915 | 3,970 | 3,859 | 3,960 | +32 | +0.8% | 2,360,600 |
| 2023/11/16 | 4,020 | 4,023 | 3,901 | 3,928 | -99 | -2.5% | 3,130,200 |
| 2023/11/15 | 4,140 | 4,193 | 3,952 | 4,027 | -385 | -8.7% | 4,772,400 |
| 2023/11/14 | 4,466 | 4,499 | 4,374 | 4,412 | -79 | -1.8% | 1,164,300 |
| 2023/11/13 | 4,490 | 4,503 | 4,425 | 4,491 | -9 | -0.2% | 909,200 |
| 2023/11/10 | 4,453 | 4,507 | 4,426 | 4,500 | +17 | +0.4% | 669,800 |
| 2023/11/09 | 4,444 | 4,509 | 4,407 | 4,483 | +16 | +0.4% | 586,100 |
| 2023/11/08 | 4,500 | 4,500 | 4,422 | 4,467 | -12 | -0.3% | 714,300 |
| 2023/11/07 | 4,504 | 4,509 | 4,454 | 4,479 | -24 | -0.5% | 465,400 |
| 2023/11/06 | 4,522 | 4,549 | 4,484 | 4,503 | +12 | +0.3% | 774,000 |
| 2023/11/02 | 4,475 | 4,496 | 4,450 | 4,491 | +102 | +2.3% | 761,400 |
| 2023/11/01 | 4,414 | 4,443 | 4,359 | 4,389 | +39 | +0.9% | 1,018,700 |
| 2023/10/31 | 4,285 | 4,365 | 4,272 | 4,350 | +51 | +1.2% | 863,600 |
| 2023/10/30 | 4,285 | 4,317 | 4,262 | 4,299 | -37 | -0.9% | 490,400 |
| 2023/10/27 | 4,276 | 4,351 | 4,272 | 4,336 | +88 | +2.1% | 577,100 |
| 2023/10/26 | 4,251 | 4,298 | 4,227 | 4,248 | -108 | -2.5% | 906,000 |
| 2023/10/25 | 4,370 | 4,389 | 4,338 | 4,356 | +10 | +0.2% | 400,400 |
| 2023/10/24 | 4,353 | 4,365 | 4,256 | 4,346 | +7 | +0.2% | 598,000 |
| 2023/10/23 | 4,418 | 4,423 | 4,313 | 4,339 | -77 | -1.7% | 695,300 |
| 2023/10/20 | 4,414 | 4,455 | 4,378 | 4,416 | ±0 | ±0% | 610,300 |
| 2023/10/19 | 4,338 | 4,427 | 4,338 | 4,416 | +20 | +0.5% | 520,300 |
| 2023/10/18 | 4,417 | 4,427 | 4,355 | 4,396 | -6 | -0.1% | 471,400 |
| 2023/10/17 | 4,433 | 4,448 | 4,377 | 4,402 | +30 | +0.7% | 441,100 |
| 2023/10/16 | 4,408 | 4,454 | 4,366 | 4,372 | -85 | -1.9% | 706,800 |
| 2023/10/13 | 4,449 | 4,462 | 4,428 | 4,457 | +9 | +0.2% | 812,700 |
| 2023/10/12 | 4,358 | 4,454 | 4,352 | 4,448 | +128 | +3% | 835,600 |
| 2023/10/11 | 4,350 | 4,359 | 4,318 | 4,320 | -32 | -0.7% | 593,900 |
| 2023/10/10 | 4,325 | 4,385 | 4,300 | 4,352 | +52 | +1.2% | 668,200 |
| 2023/10/06 | 4,251 | 4,317 | 4,245 | 4,300 | +25 | +0.6% | 549,100 |
| 2023/10/05 | 4,226 | 4,286 | 4,192 | 4,275 | +81 | +1.9% | 787,700 |
| 2023/10/04 | 4,249 | 4,279 | 4,177 | 4,194 | -114 | -2.6% | 1,344,900 |
101～
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「電通Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 電通Ｇ | 414,300円 | +4.0% | +309.0% | 3.37% | 17.68倍 | 1.30倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| セコム | 998,500円 | +1.3% | -17.3% | 1.95% | 24.16倍 | 1.72倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 79,500円 | +11.0% | - | 0.00% | - | 2.04倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| エムスリー | 161,300円 | +13.2% | +1.0% | 1.30% | 24.34倍 | 3.11倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ユー・エス・エス | 129,600円 | +4.4% | +5.1% | 3.10% | 17.78倍 | 3.18倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
