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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 3,330 | 3,335 | 3,217 | 3,241 | -71 | -2.1% | 1,143,900 |
| 2025/04/01 | 3,323 | 3,342 | 3,269 | 3,312 | +22 | +0.7% | 1,396,400 |
| 2025/03/31 | 3,306 | 3,331 | 3,266 | 3,290 | -77 | -2.3% | 1,951,000 |
| 2025/03/28 | 3,392 | 3,400 | 3,360 | 3,367 | -25 | -0.7% | 1,338,400 |
| 2025/03/27 | 3,378 | 3,420 | 3,369 | 3,392 | +17 | +0.5% | 1,491,100 |
| 2025/03/26 | 3,405 | 3,417 | 3,373 | 3,375 | -8 | -0.2% | 1,223,400 |
| 2025/03/25 | 3,345 | 3,385 | 3,320 | 3,383 | +49 | +1.5% | 1,052,200 |
| 2025/03/24 | 3,400 | 3,412 | 3,328 | 3,334 | -55 | -1.6% | 992,700 |
| 2025/03/21 | 3,405 | 3,430 | 3,382 | 3,389 | -41 | -1.2% | 1,934,900 |
| 2025/03/19 | 3,415 | 3,459 | 3,399 | 3,430 | +52 | +1.5% | 1,052,400 |
| 2025/03/18 | 3,395 | 3,400 | 3,365 | 3,378 | +13 | +0.4% | 969,800 |
| 2025/03/17 | 3,354 | 3,384 | 3,345 | 3,365 | +15 | +0.4% | 1,024,800 |
| 2025/03/14 | 3,307 | 3,352 | 3,305 | 3,350 | +32 | +1% | 1,443,900 |
| 2025/03/13 | 3,319 | 3,368 | 3,315 | 3,318 | -37 | -1.1% | 1,386,800 |
| 2025/03/12 | 3,357 | 3,399 | 3,305 | 3,355 | -20 | -0.6% | 1,449,600 |
| 2025/03/11 | 3,455 | 3,492 | 3,336 | 3,375 | -86 | -2.5% | 2,882,100 |
| 2025/03/10 | 3,344 | 3,495 | 3,308 | 3,461 | +176 | +5.4% | 2,235,500 |
| 2025/03/07 | 3,207 | 3,301 | 3,196 | 3,285 | +25 | +0.8% | 1,398,600 |
| 2025/03/06 | 3,219 | 3,297 | 3,219 | 3,260 | +78 | +2.5% | 1,693,200 |
| 2025/03/05 | 3,136 | 3,187 | 3,132 | 3,182 | +55 | +1.8% | 1,159,900 |
| 2025/03/04 | 3,146 | 3,178 | 3,109 | 3,127 | -19 | -0.6% | 1,257,000 |
| 2025/03/03 | 3,136 | 3,168 | 3,123 | 3,146 | +41 | +1.3% | 1,221,600 |
| 2025/02/28 | 3,185 | 3,228 | 3,105 | 3,105 | -80 | -2.5% | 2,344,700 |
| 2025/02/27 | 3,191 | 3,240 | 3,176 | 3,185 | -40 | -1.2% | 1,102,500 |
| 2025/02/26 | 3,217 | 3,244 | 3,150 | 3,225 | +2 | +0.1% | 1,289,300 |
| 2025/02/25 | 3,106 | 3,251 | 3,090 | 3,223 | +117 | +3.8% | 2,123,500 |
| 2025/02/21 | 3,075 | 3,118 | 3,060 | 3,106 | +41 | +1.3% | 1,610,000 |
| 2025/02/20 | 3,091 | 3,138 | 3,045 | 3,065 | -5 | -0.2% | 1,914,900 |
| 2025/02/19 | 3,090 | 3,132 | 3,064 | 3,070 | -21 | -0.7% | 1,486,900 |
| 2025/02/18 | 3,097 | 3,132 | 3,076 | 3,091 | +35 | +1.1% | 2,876,500 |
| 2025/02/17 | 3,188 | 3,265 | 3,039 | 3,056 | -458 | -13% | 4,871,500 |
| 2025/02/14 | 3,515 | 3,580 | 3,514 | 3,514 | +1 | ±0% | 1,532,300 |
| 2025/02/13 | 3,510 | 3,528 | 3,476 | 3,513 | +39 | +1.1% | 872,100 |
| 2025/02/12 | 3,549 | 3,556 | 3,460 | 3,474 | -32 | -0.9% | 1,166,500 |
| 2025/02/10 | 3,484 | 3,516 | 3,478 | 3,506 | +22 | +0.6% | 595,600 |
| 2025/02/07 | 3,500 | 3,518 | 3,461 | 3,484 | -12 | -0.3% | 687,000 |
| 2025/02/06 | 3,470 | 3,504 | 3,466 | 3,496 | +31 | +0.9% | 738,400 |
| 2025/02/05 | 3,520 | 3,529 | 3,446 | 3,465 | -50 | -1.4% | 1,256,700 |
| 2025/02/04 | 3,560 | 3,585 | 3,504 | 3,515 | -20 | -0.6% | 1,220,600 |
| 2025/02/03 | 3,580 | 3,597 | 3,531 | 3,535 | -70 | -1.9% | 1,563,500 |
| 2025/01/31 | 3,601 | 3,619 | 3,544 | 3,605 | -19 | -0.5% | 1,305,600 |
| 2025/01/30 | 3,620 | 3,682 | 3,615 | 3,624 | -10 | -0.3% | 1,119,100 |
| 2025/01/29 | 3,660 | 3,671 | 3,619 | 3,634 | +4 | +0.1% | 879,200 |
| 2025/01/28 | 3,624 | 3,654 | 3,603 | 3,630 | +21 | +0.6% | 841,100 |
| 2025/01/27 | 3,600 | 3,631 | 3,580 | 3,609 | +54 | +1.5% | 962,000 |
| 2025/01/24 | 3,557 | 3,589 | 3,550 | 3,555 | +15 | +0.4% | 1,191,900 |
| 2025/01/23 | 3,580 | 3,606 | 3,522 | 3,540 | -64 | -1.8% | 1,619,000 |
| 2025/01/22 | 3,601 | 3,620 | 3,592 | 3,604 | -17 | -0.5% | 1,004,100 |
| 2025/01/21 | 3,698 | 3,698 | 3,608 | 3,621 | -54 | -1.5% | 952,900 |
| 2025/01/20 | 3,727 | 3,744 | 3,665 | 3,675 | -50 | -1.3% | 975,500 |
1～
50
件表示中 / 3671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 | 319,700円 | +5.9% | - | 4.36% | 82.98倍 | 1.19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 |
| エムスリー | 161,800円 | +12.2% | -1.2% | 1.30% | 24.97倍 | 3.15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 |
| ベイカレント | 631,300円 | - | - | 0.79% | 31.68倍 | 11.93倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 135,300円 | +5.4% | +8.5% | 3.11% | 17.47倍 | 3.14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 |
| サイバエージ | 113,000円 | +2.1% | +1.3% | 1.50% | 27.26倍 | 3.59倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
