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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 4,232 | 4,273 | 4,207 | 4,269 | +50 | +1.2% | 733,700 |
| 2024/04/26 | 4,177 | 4,237 | 4,141 | 4,219 | +32 | +0.8% | 703,300 |
| 2024/04/25 | 4,245 | 4,252 | 4,177 | 4,187 | -80 | -1.9% | 906,800 |
| 2024/04/24 | 4,227 | 4,278 | 4,215 | 4,267 | +38 | +0.9% | 731,500 |
| 2024/04/23 | 4,225 | 4,257 | 4,207 | 4,229 | +17 | +0.4% | 614,200 |
| 2024/04/22 | 4,177 | 4,213 | 4,158 | 4,212 | +86 | +2.1% | 728,900 |
| 2024/04/19 | 4,123 | 4,159 | 4,104 | 4,126 | -36 | -0.9% | 648,200 |
| 2024/04/18 | 4,149 | 4,200 | 4,140 | 4,162 | +49 | +1.2% | 639,300 |
| 2024/04/17 | 4,251 | 4,251 | 4,107 | 4,113 | -137 | -3.2% | 846,300 |
| 2024/04/16 | 4,243 | 4,254 | 4,192 | 4,250 | +21 | +0.5% | 692,200 |
| 2024/04/15 | 4,240 | 4,269 | 4,178 | 4,229 | -70 | -1.6% | 717,200 |
| 2024/04/12 | 4,282 | 4,349 | 4,273 | 4,299 | +87 | +2.1% | 1,132,000 |
| 2024/04/11 | 4,226 | 4,226 | 4,185 | 4,212 | +7 | +0.2% | 695,700 |
| 2024/04/10 | 4,158 | 4,225 | 4,151 | 4,205 | +47 | +1.1% | 817,200 |
| 2024/04/09 | 4,100 | 4,179 | 4,098 | 4,158 | +24 | +0.6% | 613,000 |
| 2024/04/08 | 4,134 | 4,175 | 4,125 | 4,134 | -31 | -0.7% | 641,300 |
| 2024/04/05 | 4,148 | 4,184 | 4,126 | 4,165 | -53 | -1.3% | 1,173,300 |
| 2024/04/04 | 4,260 | 4,273 | 4,209 | 4,218 | +24 | +0.6% | 995,900 |
| 2024/04/03 | 4,210 | 4,220 | 4,135 | 4,194 | -130 | -3% | 1,453,300 |
| 2024/04/02 | 4,307 | 4,359 | 4,268 | 4,324 | +70 | +1.6% | 1,619,300 |
| 2024/04/01 | 4,241 | 4,325 | 4,231 | 4,254 | +59 | +1.4% | 1,341,000 |
| 2024/03/29 | 4,161 | 4,235 | 4,159 | 4,195 | +5 | +0.1% | 1,366,500 |
| 2024/03/28 | 4,212 | 4,250 | 4,159 | 4,190 | -22 | -0.5% | 825,000 |
| 2024/03/27 | 4,158 | 4,248 | 4,155 | 4,212 | +57 | +1.4% | 794,800 |
| 2024/03/26 | 4,202 | 4,206 | 4,110 | 4,155 | -64 | -1.5% | 1,006,800 |
| 2024/03/25 | 4,260 | 4,282 | 4,216 | 4,219 | -36 | -0.8% | 943,400 |
| 2024/03/22 | 4,224 | 4,258 | 4,205 | 4,255 | +44 | +1% | 835,900 |
| 2024/03/21 | 4,213 | 4,233 | 4,180 | 4,211 | +14 | +0.3% | 1,085,300 |
| 2024/03/19 | 4,153 | 4,213 | 4,153 | 4,197 | +63 | +1.5% | 1,060,300 |
| 2024/03/18 | 4,083 | 4,216 | 4,072 | 4,134 | +113 | +2.8% | 1,262,900 |
| 2024/03/15 | 3,990 | 4,053 | 3,958 | 4,021 | -11 | -0.3% | 1,111,200 |
| 2024/03/14 | 4,002 | 4,053 | 3,990 | 4,032 | +10 | +0.2% | 764,800 |
| 2024/03/13 | 4,069 | 4,088 | 4,002 | 4,022 | -32 | -0.8% | 662,600 |
| 2024/03/12 | 4,065 | 4,067 | 3,995 | 4,054 | +27 | +0.7% | 746,900 |
| 2024/03/11 | 4,036 | 4,074 | 3,977 | 4,027 | -10 | -0.2% | 1,031,800 |
| 2024/03/08 | 4,050 | 4,083 | 4,001 | 4,037 | +9 | +0.2% | 1,342,300 |
| 2024/03/07 | 3,993 | 4,032 | 3,969 | 4,028 | +66 | +1.7% | 1,419,600 |
| 2024/03/06 | 3,935 | 3,997 | 3,894 | 3,962 | +28 | +0.7% | 1,181,200 |
| 2024/03/05 | 4,041 | 4,044 | 3,932 | 3,934 | -122 | -3% | 1,124,100 |
| 2024/03/04 | 4,125 | 4,140 | 4,033 | 4,056 | -95 | -2.3% | 1,421,900 |
| 2024/03/01 | 4,129 | 4,162 | 4,095 | 4,151 | +3 | +0.1% | 1,093,700 |
| 2024/02/29 | 4,210 | 4,227 | 4,116 | 4,148 | -77 | -1.8% | 1,413,500 |
| 2024/02/28 | 4,225 | 4,279 | 4,208 | 4,225 | -12 | -0.3% | 852,200 |
| 2024/02/27 | 4,213 | 4,237 | 4,202 | 4,237 | -2 | ±0% | 893,200 |
| 2024/02/26 | 4,248 | 4,300 | 4,222 | 4,239 | ±0 | ±0% | 1,120,600 |
| 2024/02/22 | 4,316 | 4,324 | 4,216 | 4,239 | -44 | -1% | 1,014,300 |
| 2024/02/21 | 4,354 | 4,382 | 4,256 | 4,283 | -30 | -0.7% | 953,000 |
| 2024/02/20 | 4,301 | 4,344 | 4,291 | 4,313 | +8 | +0.2% | 568,500 |
| 2024/02/19 | 4,344 | 4,386 | 4,285 | 4,305 | -28 | -0.6% | 1,220,100 |
| 2024/02/16 | 4,196 | 4,345 | 4,183 | 4,333 | +163 | +3.9% | 2,140,900 |
1～
50
件表示中 / 3446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 | 426,900円 | +4.0% | +309.0% | 3.27% | 18.30倍 | 1.34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 | 1,098,000円 | +4.2% | -1.2% | 1.73% | 24.56倍 | 1.94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 | 76,300円 | +11.0% | - | 0.00% | - | 1.96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 | 169,100円 | - | - | - | - | 3.26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 | 120,600円 | +7.5% | +7.5% | 3.03% | 18.16倍 | 3.10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
