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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,730 | 3,767 | 3,717 | 3,761 | +69 | +1.9% | 1,983,300 |
| 2024/11/20 | 3,631 | 3,692 | 3,622 | 3,692 | +66 | +1.8% | 2,125,600 |
| 2024/11/19 | 3,688 | 3,731 | 3,607 | 3,626 | -61 | -1.7% | 3,110,100 |
| 2024/11/18 | 4,015 | 4,016 | 3,668 | 3,687 | -410 | -10% | 7,471,500 |
| 2024/11/15 | 4,097 | 4,104 | 4,097 | 4,097 | -700 | -14.6% | 1,241,000 |
| 2024/11/14 | 4,821 | 4,910 | 4,783 | 4,797 | +18 | +0.4% | 1,268,900 |
| 2024/11/13 | 4,810 | 4,832 | 4,756 | 4,779 | -48 | -1% | 909,900 |
| 2024/11/12 | 4,880 | 4,900 | 4,788 | 4,827 | -34 | -0.7% | 745,000 |
| 2024/11/11 | 4,807 | 4,879 | 4,790 | 4,861 | +30 | +0.6% | 564,000 |
| 2024/11/08 | 4,900 | 4,901 | 4,821 | 4,831 | +17 | +0.4% | 690,000 |
| 2024/11/07 | 4,863 | 4,891 | 4,796 | 4,814 | -24 | -0.5% | 692,500 |
| 2024/11/06 | 4,819 | 4,860 | 4,782 | 4,838 | +44 | +0.9% | 860,500 |
| 2024/11/05 | 4,650 | 4,796 | 4,634 | 4,794 | +134 | +2.9% | 973,400 |
| 2024/11/01 | 4,630 | 4,700 | 4,620 | 4,660 | -74 | -1.6% | 762,700 |
| 2024/10/31 | 4,805 | 4,808 | 4,676 | 4,734 | -56 | -1.2% | 1,082,200 |
| 2024/10/30 | 4,736 | 4,828 | 4,726 | 4,790 | +30 | +0.6% | 1,682,400 |
| 2024/10/29 | 4,733 | 4,761 | 4,680 | 4,760 | +50 | +1.1% | 720,400 |
| 2024/10/28 | 4,646 | 4,731 | 4,613 | 4,710 | +46 | +1% | 563,300 |
| 2024/10/25 | 4,636 | 4,676 | 4,608 | 4,664 | +28 | +0.6% | 439,300 |
| 2024/10/24 | 4,602 | 4,671 | 4,580 | 4,636 | -8 | -0.2% | 719,300 |
| 2024/10/23 | 4,744 | 4,757 | 4,635 | 4,644 | -66 | -1.4% | 622,000 |
| 2024/10/22 | 4,783 | 4,785 | 4,656 | 4,710 | -60 | -1.3% | 681,000 |
| 2024/10/21 | 4,802 | 4,820 | 4,770 | 4,770 | +22 | +0.5% | 770,900 |
| 2024/10/18 | 4,658 | 4,757 | 4,648 | 4,748 | +129 | +2.8% | 957,100 |
| 2024/10/17 | 4,623 | 4,643 | 4,592 | 4,619 | +4 | +0.1% | 839,700 |
| 2024/10/16 | 4,579 | 4,645 | 4,554 | 4,615 | -1 | ±0% | 748,900 |
| 2024/10/15 | 4,620 | 4,658 | 4,602 | 4,616 | +2 | ±0% | 655,200 |
| 2024/10/11 | 4,625 | 4,625 | 4,586 | 4,614 | -11 | -0.2% | 599,300 |
| 2024/10/10 | 4,661 | 4,676 | 4,618 | 4,625 | -26 | -0.6% | 482,000 |
| 2024/10/09 | 4,656 | 4,697 | 4,636 | 4,651 | +53 | +1.2% | 696,400 |
| 2024/10/08 | 4,612 | 4,626 | 4,567 | 4,598 | +6 | +0.1% | 725,600 |
| 2024/10/07 | 4,590 | 4,631 | 4,553 | 4,592 | +88 | +2% | 1,072,100 |
| 2024/10/04 | 4,441 | 4,513 | 4,435 | 4,504 | +52 | +1.2% | 534,200 |
| 2024/10/03 | 4,488 | 4,523 | 4,437 | 4,452 | +119 | +2.7% | 732,400 |
| 2024/10/02 | 4,329 | 4,379 | 4,304 | 4,333 | -49 | -1.1% | 868,600 |
| 2024/10/01 | 4,431 | 4,432 | 4,327 | 4,382 | -25 | -0.6% | 759,700 |
| 2024/09/30 | 4,374 | 4,425 | 4,350 | 4,407 | -177 | -3.9% | 1,199,900 |
| 2024/09/27 | 4,510 | 4,584 | 4,478 | 4,584 | +59 | +1.3% | 1,073,700 |
| 2024/09/26 | 4,482 | 4,548 | 4,450 | 4,525 | +109 | +2.5% | 1,185,300 |
| 2024/09/25 | 4,433 | 4,460 | 4,401 | 4,416 | -39 | -0.9% | 573,600 |
| 2024/09/24 | 4,548 | 4,550 | 4,455 | 4,455 | -52 | -1.2% | 913,500 |
| 2024/09/20 | 4,460 | 4,619 | 4,441 | 4,507 | +114 | +2.6% | 4,699,100 |
| 2024/09/19 | 4,400 | 4,464 | 4,371 | 4,393 | +83 | +1.9% | 1,099,500 |
| 2024/09/18 | 4,211 | 4,321 | 4,210 | 4,310 | +102 | +2.4% | 931,700 |
| 2024/09/17 | 4,276 | 4,285 | 4,166 | 4,208 | -32 | -0.8% | 1,062,900 |
| 2024/09/13 | 4,326 | 4,326 | 4,232 | 4,240 | -61 | -1.4% | 988,800 |
| 2024/09/12 | 4,282 | 4,333 | 4,250 | 4,301 | +89 | +2.1% | 973,000 |
| 2024/09/11 | 4,261 | 4,265 | 4,167 | 4,212 | -49 | -1.1% | 903,800 |
| 2024/09/10 | 4,287 | 4,309 | 4,246 | 4,261 | -26 | -0.6% | 694,400 |
| 2024/09/09 | 4,287 | 4,333 | 4,196 | 4,287 | -21 | -0.5% | 739,100 |
1～
50
件表示中 / 3585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 | 376,100円 | +7.3% | +177.9% | 3.71% | 41.54倍 | 1.08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 | 512,000円 | +3.3% | +1.2% | 1.90% | 20.30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 | 89,100円 | +9.9% | - | 0.00% | - | 2.23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 | 143,700円 | +12.2% | -1.2% | 1.46% | 22.17倍 | 2.79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 | 538,800円 | +22.5% | +20.0% | 0.93% | 26.98倍 | 10.16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 |
市場注目の銘柄
チャート関連のコラム
