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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,290 | 4,315 | 4,280 | 4,300 | +50 | +1.2% | 671,200 |
| 2023/01/23 | 4,255 | 4,270 | 4,220 | 4,250 | +50 | +1.2% | 594,000 |
| 2023/01/20 | 4,165 | 4,200 | 4,140 | 4,200 | +35 | +0.8% | 446,200 |
| 2023/01/19 | 4,140 | 4,185 | 4,140 | 4,165 | -15 | -0.4% | 573,900 |
| 2023/01/18 | 4,085 | 4,200 | 4,070 | 4,180 | +115 | +2.8% | 1,022,500 |
| 2023/01/17 | 4,075 | 4,095 | 4,050 | 4,065 | ±0 | ±0% | 506,400 |
| 2023/01/16 | 4,060 | 4,080 | 4,020 | 4,065 | -35 | -0.9% | 648,500 |
| 2023/01/13 | 4,115 | 4,130 | 4,065 | 4,100 | -60 | -1.4% | 739,100 |
| 2023/01/12 | 4,170 | 4,190 | 4,135 | 4,160 | -10 | -0.2% | 440,600 |
| 2023/01/11 | 4,155 | 4,180 | 4,135 | 4,170 | +70 | +1.7% | 688,800 |
| 2023/01/10 | 4,130 | 4,160 | 4,095 | 4,100 | -50 | -1.2% | 751,100 |
| 2023/01/06 | 4,140 | 4,170 | 4,120 | 4,150 | +10 | +0.2% | 578,200 |
| 2023/01/05 | 4,100 | 4,160 | 4,085 | 4,140 | +20 | +0.5% | 578,500 |
| 2023/01/04 | 4,140 | 4,140 | 4,075 | 4,120 | -25 | -0.6% | 758,700 |
| 2022/12/30 | 4,160 | 4,195 | 4,145 | 4,145 | +45 | +1.1% | 740,600 |
| 2022/12/29 | 4,065 | 4,110 | 4,060 | 4,100 | -70 | -1.7% | 1,865,800 |
| 2022/12/28 | 4,170 | 4,180 | 4,125 | 4,170 | ±0 | ±0% | 577,900 |
| 2022/12/27 | 4,200 | 4,215 | 4,160 | 4,170 | ±0 | ±0% | 391,700 |
| 2022/12/26 | 4,185 | 4,195 | 4,155 | 4,170 | +10 | +0.2% | 327,700 |
| 2022/12/23 | 4,140 | 4,180 | 4,125 | 4,160 | -20 | -0.5% | 450,200 |
| 2022/12/22 | 4,145 | 4,185 | 4,110 | 4,180 | +75 | +1.8% | 654,100 |
| 2022/12/21 | 4,100 | 4,125 | 4,060 | 4,105 | ±0 | ±0% | 682,800 |
| 2022/12/20 | 4,160 | 4,175 | 4,060 | 4,105 | -65 | -1.6% | 840,900 |
| 2022/12/19 | 4,170 | 4,205 | 4,160 | 4,170 | -35 | -0.8% | 625,200 |
| 2022/12/16 | 4,220 | 4,260 | 4,205 | 4,205 | -95 | -2.2% | 860,400 |
| 2022/12/15 | 4,250 | 4,305 | 4,245 | 4,300 | -35 | -0.8% | 456,100 |
| 2022/12/14 | 4,270 | 4,345 | 4,255 | 4,335 | +105 | +2.5% | 687,500 |
| 2022/12/13 | 4,280 | 4,290 | 4,210 | 4,230 | +5 | +0.1% | 527,500 |
| 2022/12/12 | 4,240 | 4,260 | 4,215 | 4,225 | -30 | -0.7% | 483,700 |
| 2022/12/09 | 4,170 | 4,275 | 4,170 | 4,255 | +40 | +0.9% | 981,400 |
| 2022/12/08 | 4,235 | 4,240 | 4,185 | 4,215 | -25 | -0.6% | 557,800 |
| 2022/12/07 | 4,190 | 4,265 | 4,170 | 4,240 | ±0 | ±0% | 1,118,200 |
| 2022/12/06 | 4,170 | 4,265 | 4,165 | 4,240 | +40 | +1% | 625,300 |
| 2022/12/05 | 4,225 | 4,240 | 4,165 | 4,200 | -40 | -0.9% | 1,038,800 |
| 2022/12/02 | 4,300 | 4,305 | 4,225 | 4,240 | -75 | -1.7% | 1,204,100 |
| 2022/12/01 | 4,415 | 4,440 | 4,310 | 4,315 | -85 | -1.9% | 894,200 |
| 2022/11/30 | 4,425 | 4,425 | 4,350 | 4,400 | -50 | -1.1% | 1,118,200 |
| 2022/11/29 | 4,390 | 4,455 | 4,365 | 4,450 | +40 | +0.9% | 758,000 |
| 2022/11/28 | 4,430 | 4,455 | 4,385 | 4,410 | -20 | -0.5% | 1,052,800 |
| 2022/11/25 | 4,600 | 4,635 | 4,340 | 4,430 | -125 | -2.7% | 2,628,500 |
| 2022/11/24 | 4,460 | 4,575 | 4,460 | 4,555 | +105 | +2.4% | 775,500 |
| 2022/11/22 | 4,510 | 4,520 | 4,440 | 4,450 | +15 | +0.3% | 858,700 |
| 2022/11/21 | 4,460 | 4,480 | 4,415 | 4,435 | -85 | -1.9% | 821,200 |
| 2022/11/18 | 4,560 | 4,595 | 4,495 | 4,520 | +5 | +0.1% | 808,700 |
| 2022/11/17 | 4,495 | 4,575 | 4,495 | 4,515 | +25 | +0.6% | 640,100 |
| 2022/11/16 | 4,415 | 4,490 | 4,395 | 4,490 | +75 | +1.7% | 1,187,600 |
| 2022/11/15 | 4,405 | 4,435 | 4,270 | 4,415 | -280 | -6% | 1,909,300 |
| 2022/11/14 | 4,610 | 4,715 | 4,545 | 4,695 | +85 | +1.8% | 1,372,100 |
| 2022/11/11 | 4,570 | 4,620 | 4,500 | 4,610 | +150 | +3.4% | 1,297,300 |
| 2022/11/10 | 4,500 | 4,510 | 4,430 | 4,460 | -110 | -2.4% | 738,200 |
451～
500
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 | 376,200円 | +7.3% | +177.9% | 3.71% | 41.55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 | 515,900円 | +3.3% | +1.2% | 1.89% | 20.45倍 | 1.73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 | 89,000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 | 145,900円 | +12.2% | -1.2% | 1.44% | 22.51倍 | 2.83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 | 546,000円 | +22.5% | +20.0% | 0.92% | 27.34倍 | 10.30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
