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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,565 | 4,585 | 4,540 | 4,570 | +35 | +0.8% | 654,500 |
| 2022/11/08 | 4,500 | 4,555 | 4,470 | 4,535 | +45 | +1% | 519,500 |
| 2022/11/07 | 4,470 | 4,520 | 4,450 | 4,490 | +60 | +1.4% | 537,800 |
| 2022/11/04 | 4,460 | 4,535 | 4,420 | 4,430 | -160 | -3.5% | 1,075,700 |
| 2022/11/02 | 4,585 | 4,605 | 4,550 | 4,590 | -65 | -1.4% | 703,900 |
| 2022/11/01 | 4,650 | 4,670 | 4,620 | 4,655 | +20 | +0.4% | 401,200 |
| 2022/10/31 | 4,660 | 4,675 | 4,585 | 4,635 | +35 | +0.8% | 589,800 |
| 2022/10/28 | 4,680 | 4,680 | 4,600 | 4,600 | -75 | -1.6% | 1,907,900 |
| 2022/10/27 | 4,750 | 4,760 | 4,665 | 4,675 | -135 | -2.8% | 959,500 |
| 2022/10/26 | 4,765 | 4,815 | 4,760 | 4,810 | +85 | +1.8% | 651,900 |
| 2022/10/25 | 4,630 | 4,735 | 4,620 | 4,725 | +65 | +1.4% | 632,500 |
| 2022/10/24 | 4,685 | 4,715 | 4,640 | 4,660 | +45 | +1% | 1,009,200 |
| 2022/10/21 | 4,565 | 4,620 | 4,495 | 4,615 | +65 | +1.4% | 914,200 |
| 2022/10/20 | 4,500 | 4,570 | 4,490 | 4,550 | ±0 | ±0% | 747,400 |
| 2022/10/19 | 4,545 | 4,570 | 4,490 | 4,550 | +20 | +0.4% | 739,200 |
| 2022/10/18 | 4,500 | 4,570 | 4,460 | 4,530 | +90 | +2% | 1,196,800 |
| 2022/10/17 | 4,405 | 4,470 | 4,405 | 4,440 | -30 | -0.7% | 583,100 |
| 2022/10/14 | 4,420 | 4,510 | 4,410 | 4,470 | +170 | +4% | 1,345,500 |
| 2022/10/13 | 4,265 | 4,325 | 4,245 | 4,300 | +10 | +0.2% | 735,300 |
| 2022/10/12 | 4,270 | 4,315 | 4,255 | 4,290 | +45 | +1.1% | 629,200 |
| 2022/10/11 | 4,280 | 4,325 | 4,230 | 4,245 | -85 | -2% | 790,600 |
| 2022/10/07 | 4,280 | 4,340 | 4,245 | 4,330 | -20 | -0.5% | 858,300 |
| 2022/10/06 | 4,255 | 4,365 | 4,245 | 4,350 | +95 | +2.2% | 977,900 |
| 2022/10/05 | 4,265 | 4,305 | 4,240 | 4,255 | -30 | -0.7% | 906,200 |
| 2022/10/04 | 4,230 | 4,310 | 4,220 | 4,285 | +145 | +3.5% | 1,089,300 |
| 2022/10/03 | 4,045 | 4,140 | 4,020 | 4,140 | +30 | +0.7% | 734,500 |
| 2022/09/30 | 4,095 | 4,125 | 4,075 | 4,110 | -10 | -0.2% | 1,477,600 |
| 2022/09/29 | 4,130 | 4,145 | 4,085 | 4,120 | +60 | +1.5% | 967,700 |
| 2022/09/28 | 4,065 | 4,080 | 4,000 | 4,060 | -40 | -1% | 1,116,500 |
| 2022/09/27 | 4,100 | 4,120 | 4,070 | 4,100 | +40 | +1% | 761,900 |
| 2022/09/26 | 4,160 | 4,160 | 4,055 | 4,060 | -120 | -2.9% | 1,046,700 |
| 2022/09/22 | 4,200 | 4,210 | 4,145 | 4,180 | -65 | -1.5% | 654,500 |
| 2022/09/21 | 4,235 | 4,285 | 4,215 | 4,245 | -15 | -0.4% | 921,300 |
| 2022/09/20 | 4,290 | 4,310 | 4,225 | 4,260 | +5 | +0.1% | 778,300 |
| 2022/09/16 | 4,205 | 4,290 | 4,205 | 4,255 | +20 | +0.5% | 1,145,200 |
| 2022/09/15 | 4,300 | 4,325 | 4,220 | 4,235 | -100 | -2.3% | 837,900 |
| 2022/09/14 | 4,285 | 4,350 | 4,270 | 4,335 | -55 | -1.3% | 1,048,700 |
| 2022/09/13 | 4,380 | 4,400 | 4,350 | 4,390 | +35 | +0.8% | 699,200 |
| 2022/09/12 | 4,365 | 4,375 | 4,320 | 4,355 | +40 | +0.9% | 663,100 |
| 2022/09/09 | 4,300 | 4,320 | 4,280 | 4,315 | +50 | +1.2% | 1,119,700 |
| 2022/09/08 | 4,310 | 4,315 | 4,245 | 4,265 | +30 | +0.7% | 1,031,400 |
| 2022/09/07 | 4,280 | 4,295 | 4,190 | 4,235 | -110 | -2.5% | 1,172,200 |
| 2022/09/06 | 4,400 | 4,470 | 4,345 | 4,345 | -35 | -0.8% | 614,800 |
| 2022/09/05 | 4,380 | 4,425 | 4,355 | 4,380 | -10 | -0.2% | 480,800 |
| 2022/09/02 | 4,430 | 4,440 | 4,380 | 4,390 | -75 | -1.7% | 914,300 |
| 2022/09/01 | 4,480 | 4,505 | 4,455 | 4,465 | -50 | -1.1% | 819,400 |
| 2022/08/31 | 4,545 | 4,595 | 4,505 | 4,515 | -45 | -1% | 938,800 |
| 2022/08/30 | 4,515 | 4,600 | 4,500 | 4,560 | +95 | +2.1% | 693,100 |
| 2022/08/29 | 4,565 | 4,600 | 4,465 | 4,465 | -240 | -5.1% | 1,494,900 |
| 2022/08/26 | 4,725 | 4,735 | 4,690 | 4,705 | -15 | -0.3% | 442,900 |
501～
550
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 | 374,400円 | +7.3% | +177.9% | 3.73% | 41.35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 | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59倍 | 1.74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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 | 142,500円 | +12.2% | -1.2% | 1.47% | 21.99倍 | 2.77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 | 546,900円 | +22.5% | +20.0% | 0.91% | 27.39倍 | 10.31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
