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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,725 | 4,735 | 4,690 | 4,705 | -15 | -0.3% | 442,900 |
| 2022/08/25 | 4,695 | 4,735 | 4,665 | 4,720 | +60 | +1.3% | 398,300 |
| 2022/08/24 | 4,650 | 4,675 | 4,620 | 4,660 | +20 | +0.4% | 490,600 |
| 2022/08/23 | 4,635 | 4,655 | 4,610 | 4,640 | -40 | -0.9% | 559,400 |
| 2022/08/22 | 4,710 | 4,715 | 4,665 | 4,680 | -60 | -1.3% | 626,400 |
| 2022/08/19 | 4,795 | 4,800 | 4,740 | 4,740 | -50 | -1% | 666,700 |
| 2022/08/18 | 4,745 | 4,810 | 4,725 | 4,790 | -50 | -1% | 797,700 |
| 2022/08/17 | 4,800 | 4,840 | 4,775 | 4,840 | +75 | +1.6% | 882,100 |
| 2022/08/16 | 4,805 | 4,805 | 4,720 | 4,765 | -25 | -0.5% | 858,600 |
| 2022/08/15 | 4,810 | 4,875 | 4,770 | 4,790 | -55 | -1.1% | 997,800 |
| 2022/08/12 | 4,910 | 4,915 | 4,810 | 4,845 | +145 | +3.1% | 1,798,100 |
| 2022/08/10 | 4,720 | 4,725 | 4,640 | 4,700 | +10 | +0.2% | 789,300 |
| 2022/08/09 | 4,685 | 4,710 | 4,650 | 4,690 | +30 | +0.6% | 716,900 |
| 2022/08/08 | 4,700 | 4,710 | 4,640 | 4,660 | -85 | -1.8% | 907,000 |
| 2022/08/05 | 4,665 | 4,775 | 4,660 | 4,745 | +75 | +1.6% | 962,900 |
| 2022/08/04 | 4,695 | 4,695 | 4,625 | 4,670 | +40 | +0.9% | 792,400 |
| 2022/08/03 | 4,630 | 4,635 | 4,570 | 4,630 | +15 | +0.3% | 933,700 |
| 2022/08/02 | 4,680 | 4,695 | 4,600 | 4,615 | -80 | -1.7% | 900,000 |
| 2022/08/01 | 4,655 | 4,695 | 4,600 | 4,695 | +65 | +1.4% | 578,500 |
| 2022/07/29 | 4,615 | 4,685 | 4,600 | 4,630 | +35 | +0.8% | 978,000 |
| 2022/07/28 | 4,540 | 4,610 | 4,535 | 4,595 | +110 | +2.5% | 809,700 |
| 2022/07/27 | 4,525 | 4,555 | 4,470 | 4,485 | -75 | -1.6% | 1,026,200 |
| 2022/07/26 | 4,615 | 4,615 | 4,540 | 4,560 | +5 | +0.1% | 530,700 |
| 2022/07/25 | 4,490 | 4,555 | 4,475 | 4,555 | +10 | +0.2% | 585,400 |
| 2022/07/22 | 4,505 | 4,570 | 4,435 | 4,545 | +20 | +0.4% | 1,167,700 |
| 2022/07/21 | 4,490 | 4,545 | 4,490 | 4,525 | +35 | +0.8% | 821,500 |
| 2022/07/20 | 4,340 | 4,500 | 4,305 | 4,490 | +260 | +6.1% | 1,360,600 |
| 2022/07/19 | 4,180 | 4,250 | 4,180 | 4,230 | +55 | +1.3% | 759,800 |
| 2022/07/15 | 4,170 | 4,200 | 4,115 | 4,175 | -50 | -1.2% | 788,800 |
| 2022/07/14 | 4,240 | 4,255 | 4,220 | 4,225 | -25 | -0.6% | 559,900 |
| 2022/07/13 | 4,250 | 4,270 | 4,205 | 4,250 | +60 | +1.4% | 527,000 |
| 2022/07/12 | 4,175 | 4,205 | 4,165 | 4,190 | -25 | -0.6% | 787,900 |
| 2022/07/11 | 4,215 | 4,255 | 4,180 | 4,215 | +55 | +1.3% | 810,600 |
| 2022/07/08 | 4,160 | 4,235 | 4,160 | 4,160 | -5 | -0.1% | 1,072,600 |
| 2022/07/07 | 4,090 | 4,190 | 4,070 | 4,165 | +110 | +2.7% | 890,400 |
| 2022/07/06 | 4,115 | 4,145 | 4,050 | 4,055 | -150 | -3.6% | 1,218,600 |
| 2022/07/05 | 4,225 | 4,285 | 4,195 | 4,205 | +45 | +1.1% | 604,500 |
| 2022/07/04 | 4,115 | 4,170 | 4,105 | 4,160 | +60 | +1.5% | 555,300 |
| 2022/07/01 | 4,145 | 4,190 | 4,095 | 4,100 | +25 | +0.6% | 978,600 |
| 2022/06/30 | 4,115 | 4,150 | 4,075 | 4,075 | -95 | -2.3% | 1,196,800 |
| 2022/06/29 | 4,215 | 4,215 | 4,165 | 4,170 | -130 | -3% | 946,100 |
| 2022/06/28 | 4,270 | 4,300 | 4,240 | 4,300 | +25 | +0.6% | 816,200 |
| 2022/06/27 | 4,265 | 4,290 | 4,225 | 4,275 | +70 | +1.7% | 687,300 |
| 2022/06/24 | 4,210 | 4,225 | 4,160 | 4,205 | +65 | +1.6% | 1,123,800 |
| 2022/06/23 | 4,235 | 4,260 | 4,135 | 4,140 | -150 | -3.5% | 1,672,900 |
| 2022/06/22 | 4,330 | 4,350 | 4,270 | 4,290 | -70 | -1.6% | 1,140,200 |
| 2022/06/21 | 4,340 | 4,405 | 4,315 | 4,360 | +80 | +1.9% | 828,300 |
| 2022/06/20 | 4,300 | 4,300 | 4,230 | 4,280 | +55 | +1.3% | 914,000 |
| 2022/06/17 | 4,150 | 4,225 | 4,125 | 4,225 | -40 | -0.9% | 2,254,700 |
| 2022/06/16 | 4,275 | 4,340 | 4,250 | 4,265 | +60 | +1.4% | 1,132,000 |
551～
600
件表示中 / 3586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% | 41.36倍 | 1.07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 | 1.75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% | 27.38倍 | 10.32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
