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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,210 | 4,245 | 4,170 | 4,205 | +45 | +1.1% | 1,075,600 |
| 2022/06/14 | 4,150 | 4,190 | 4,125 | 4,160 | -85 | -2% | 1,404,300 |
| 2022/06/13 | 4,285 | 4,340 | 4,205 | 4,245 | -130 | -3% | 1,532,000 |
| 2022/06/10 | 4,360 | 4,385 | 4,290 | 4,375 | +20 | +0.5% | 1,385,500 |
| 2022/06/09 | 4,375 | 4,380 | 4,315 | 4,355 | ±0 | ±0% | 1,006,200 |
| 2022/06/08 | 4,340 | 4,370 | 4,300 | 4,355 | +20 | +0.5% | 1,390,900 |
| 2022/06/07 | 4,300 | 4,335 | 4,280 | 4,335 | +60 | +1.4% | 1,305,900 |
| 2022/06/06 | 4,275 | 4,290 | 4,165 | 4,275 | -140 | -3.2% | 1,735,900 |
| 2022/06/03 | 4,380 | 4,415 | 4,345 | 4,415 | +95 | +2.2% | 958,900 |
| 2022/06/02 | 4,345 | 4,365 | 4,275 | 4,320 | -55 | -1.3% | 850,100 |
| 2022/06/01 | 4,290 | 4,395 | 4,290 | 4,375 | +75 | +1.7% | 929,100 |
| 2022/05/31 | 4,295 | 4,335 | 4,270 | 4,300 | -25 | -0.6% | 1,371,700 |
| 2022/05/30 | 4,290 | 4,345 | 4,265 | 4,325 | +95 | +2.2% | 1,072,500 |
| 2022/05/27 | 4,205 | 4,240 | 4,170 | 4,230 | +95 | +2.3% | 941,900 |
| 2022/05/26 | 4,240 | 4,240 | 4,115 | 4,135 | -40 | -1% | 1,715,300 |
| 2022/05/25 | 4,400 | 4,400 | 4,160 | 4,175 | -285 | -6.4% | 2,087,800 |
| 2022/05/24 | 4,575 | 4,615 | 4,430 | 4,460 | -105 | -2.3% | 1,250,900 |
| 2022/05/23 | 4,465 | 4,570 | 4,460 | 4,565 | +150 | +3.4% | 754,400 |
| 2022/05/20 | 4,345 | 4,420 | 4,320 | 4,415 | +90 | +2.1% | 932,900 |
| 2022/05/19 | 4,335 | 4,375 | 4,285 | 4,325 | -105 | -2.4% | 1,191,500 |
| 2022/05/18 | 4,415 | 4,445 | 4,325 | 4,430 | +15 | +0.3% | 1,202,100 |
| 2022/05/17 | 4,565 | 4,580 | 4,375 | 4,415 | -290 | -6.2% | 1,856,300 |
| 2022/05/16 | 4,695 | 4,770 | 4,655 | 4,705 | +80 | +1.7% | 1,147,600 |
| 2022/05/13 | 4,645 | 4,685 | 4,550 | 4,625 | +45 | +1% | 1,089,000 |
| 2022/05/12 | 4,625 | 4,675 | 4,565 | 4,580 | -85 | -1.8% | 856,500 |
| 2022/05/11 | 4,665 | 4,745 | 4,655 | 4,665 | ±0 | ±0% | 701,500 |
| 2022/05/10 | 4,705 | 4,735 | 4,640 | 4,665 | -65 | -1.4% | 712,400 |
| 2022/05/09 | 4,765 | 4,805 | 4,685 | 4,730 | -90 | -1.9% | 714,000 |
| 2022/05/06 | 4,800 | 4,840 | 4,715 | 4,820 | -20 | -0.4% | 1,051,300 |
| 2022/05/02 | 4,675 | 4,865 | 4,665 | 4,840 | +135 | +2.9% | 1,073,700 |
| 2022/04/28 | 4,615 | 4,725 | 4,580 | 4,705 | +65 | +1.4% | 1,112,200 |
| 2022/04/27 | 4,655 | 4,695 | 4,585 | 4,640 | -110 | -2.3% | 1,169,900 |
| 2022/04/26 | 4,775 | 4,825 | 4,745 | 4,750 | -45 | -0.9% | 941,700 |
| 2022/04/25 | 4,795 | 4,810 | 4,725 | 4,795 | -60 | -1.2% | 874,600 |
| 2022/04/22 | 4,850 | 4,875 | 4,790 | 4,855 | -60 | -1.2% | 888,600 |
| 2022/04/21 | 4,895 | 4,955 | 4,880 | 4,915 | ±0 | ±0% | 758,100 |
| 2022/04/20 | 4,930 | 4,950 | 4,870 | 4,915 | +15 | +0.3% | 746,000 |
| 2022/04/19 | 4,965 | 4,975 | 4,820 | 4,900 | +5 | +0.1% | 678,600 |
| 2022/04/18 | 4,915 | 4,950 | 4,840 | 4,895 | -90 | -1.8% | 635,700 |
| 2022/04/15 | 4,930 | 5,030 | 4,920 | 4,985 | +40 | +0.8% | 1,016,500 |
| 2022/04/14 | 4,890 | 4,965 | 4,870 | 4,945 | +85 | +1.7% | 894,700 |
| 2022/04/13 | 4,830 | 4,865 | 4,760 | 4,860 | +60 | +1.3% | 694,900 |
| 2022/04/12 | 4,805 | 4,830 | 4,725 | 4,800 | -50 | -1% | 813,800 |
| 2022/04/11 | 4,810 | 4,910 | 4,800 | 4,850 | +55 | +1.1% | 815,300 |
| 2022/04/08 | 4,920 | 4,920 | 4,740 | 4,795 | -90 | -1.8% | 1,420,500 |
| 2022/04/07 | 4,890 | 4,900 | 4,815 | 4,885 | -70 | -1.4% | 895,200 |
| 2022/04/06 | 4,920 | 4,965 | 4,895 | 4,955 | -15 | -0.3% | 1,025,000 |
| 2022/04/05 | 4,975 | 5,010 | 4,915 | 4,970 | +45 | +0.9% | 918,200 |
| 2022/04/04 | 4,920 | 4,935 | 4,855 | 4,925 | +20 | +0.4% | 708,900 |
| 2022/04/01 | 4,850 | 4,945 | 4,810 | 4,905 | -115 | -2.3% | 1,410,200 |
601～
650
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
