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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,490 | 4,525 | 4,435 | 4,435 | -105 | -2.3% | 927,200 |
| 2023/03/17 | 4,520 | 4,580 | 4,500 | 4,540 | +60 | +1.3% | 1,420,900 |
| 2023/03/16 | 4,410 | 4,485 | 4,405 | 4,480 | -25 | -0.6% | 1,370,800 |
| 2023/03/15 | 4,505 | 4,510 | 4,465 | 4,505 | +40 | +0.9% | 884,400 |
| 2023/03/14 | 4,525 | 4,545 | 4,440 | 4,465 | -115 | -2.5% | 1,234,400 |
| 2023/03/13 | 4,540 | 4,585 | 4,445 | 4,580 | +5 | +0.1% | 1,309,000 |
| 2023/03/10 | 4,530 | 4,600 | 4,525 | 4,575 | -25 | -0.5% | 1,342,500 |
| 2023/03/09 | 4,635 | 4,640 | 4,575 | 4,600 | -35 | -0.8% | 977,000 |
| 2023/03/08 | 4,535 | 4,640 | 4,535 | 4,635 | +100 | +2.2% | 736,000 |
| 2023/03/07 | 4,495 | 4,560 | 4,485 | 4,535 | +70 | +1.6% | 845,700 |
| 2023/03/06 | 4,450 | 4,485 | 4,445 | 4,465 | +30 | +0.7% | 659,200 |
| 2023/03/03 | 4,425 | 4,455 | 4,410 | 4,435 | +30 | +0.7% | 777,600 |
| 2023/03/02 | 4,420 | 4,425 | 4,370 | 4,405 | +15 | +0.3% | 770,100 |
| 2023/03/01 | 4,365 | 4,390 | 4,310 | 4,390 | +20 | +0.5% | 859,000 |
| 2023/02/28 | 4,355 | 4,375 | 4,305 | 4,370 | +30 | +0.7% | 2,120,000 |
| 2023/02/27 | 4,320 | 4,380 | 4,315 | 4,340 | -5 | -0.1% | 667,100 |
| 2023/02/24 | 4,335 | 4,385 | 4,315 | 4,345 | +20 | +0.5% | 772,600 |
| 2023/02/22 | 4,375 | 4,375 | 4,300 | 4,325 | -60 | -1.4% | 1,267,600 |
| 2023/02/21 | 4,360 | 4,410 | 4,350 | 4,385 | +25 | +0.6% | 648,100 |
| 2023/02/20 | 4,325 | 4,380 | 4,300 | 4,360 | +40 | +0.9% | 676,300 |
| 2023/02/17 | 4,270 | 4,330 | 4,255 | 4,320 | +25 | +0.6% | 1,138,000 |
| 2023/02/16 | 4,225 | 4,305 | 4,170 | 4,295 | +135 | +3.2% | 1,237,900 |
| 2023/02/15 | 4,280 | 4,380 | 4,145 | 4,160 | -55 | -1.3% | 1,830,600 |
| 2023/02/14 | 4,210 | 4,225 | 4,195 | 4,215 | +30 | +0.7% | 1,030,100 |
| 2023/02/13 | 4,160 | 4,190 | 4,125 | 4,185 | -10 | -0.2% | 1,018,800 |
| 2023/02/10 | 4,200 | 4,210 | 4,135 | 4,195 | +25 | +0.6% | 1,384,100 |
| 2023/02/09 | 4,110 | 4,185 | 4,105 | 4,170 | +35 | +0.8% | 734,900 |
| 2023/02/08 | 4,120 | 4,140 | 4,090 | 4,135 | +40 | +1% | 823,500 |
| 2023/02/07 | 4,090 | 4,120 | 4,075 | 4,095 | -15 | -0.4% | 558,500 |
| 2023/02/06 | 4,145 | 4,170 | 4,095 | 4,110 | +25 | +0.6% | 723,400 |
| 2023/02/03 | 4,080 | 4,115 | 4,050 | 4,085 | +40 | +1% | 791,100 |
| 2023/02/02 | 4,145 | 4,145 | 4,040 | 4,045 | -85 | -2.1% | 717,000 |
| 2023/02/01 | 4,235 | 4,235 | 4,120 | 4,130 | -35 | -0.8% | 602,300 |
| 2023/01/31 | 4,205 | 4,210 | 4,155 | 4,165 | -5 | -0.1% | 672,700 |
| 2023/01/30 | 4,160 | 4,215 | 4,130 | 4,170 | -125 | -2.9% | 1,201,200 |
| 2023/01/27 | 4,355 | 4,360 | 4,295 | 4,295 | -60 | -1.4% | 743,400 |
| 2023/01/26 | 4,340 | 4,380 | 4,310 | 4,355 | +55 | +1.3% | 1,035,900 |
| 2023/01/25 | 4,255 | 4,310 | 4,250 | 4,300 | ±0 | ±0% | 596,600 |
| 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 |
501～
550
件表示中 / 3673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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
