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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,915 | 5,030 | 4,890 | 5,020 | +35 | +0.7% | 1,264,400 |
| 2022/03/30 | 5,030 | 5,060 | 4,910 | 4,985 | +15 | +0.3% | 1,015,200 |
| 2022/03/29 | 4,930 | 4,970 | 4,845 | 4,970 | -15 | -0.3% | 1,161,800 |
| 2022/03/28 | 4,935 | 5,020 | 4,915 | 4,985 | +75 | +1.5% | 731,300 |
| 2022/03/25 | 4,950 | 4,955 | 4,830 | 4,910 | -30 | -0.6% | 933,500 |
| 2022/03/24 | 4,930 | 4,965 | 4,835 | 4,940 | -5 | -0.1% | 786,000 |
| 2022/03/23 | 4,895 | 4,955 | 4,805 | 4,945 | +95 | +2% | 1,153,400 |
| 2022/03/22 | 4,815 | 4,860 | 4,790 | 4,850 | +125 | +2.6% | 1,151,000 |
| 2022/03/18 | 4,820 | 4,825 | 4,680 | 4,725 | -135 | -2.8% | 1,958,900 |
| 2022/03/17 | 4,760 | 4,885 | 4,710 | 4,860 | +130 | +2.7% | 1,234,900 |
| 2022/03/16 | 4,670 | 4,780 | 4,660 | 4,730 | +200 | +4.4% | 1,740,100 |
| 2022/03/15 | 4,340 | 4,545 | 4,285 | 4,530 | +90 | +2% | 1,192,900 |
| 2022/03/14 | 4,335 | 4,480 | 4,320 | 4,440 | +150 | +3.5% | 1,073,900 |
| 2022/03/11 | 4,235 | 4,355 | 4,225 | 4,290 | +65 | +1.5% | 1,711,000 |
| 2022/03/10 | 4,105 | 4,240 | 4,070 | 4,225 | +190 | +4.7% | 1,672,900 |
| 2022/03/09 | 3,990 | 4,135 | 3,950 | 4,035 | +70 | +1.8% | 1,328,900 |
| 2022/03/08 | 4,015 | 4,120 | 3,955 | 3,965 | -120 | -2.9% | 1,370,700 |
| 2022/03/07 | 4,260 | 4,290 | 4,040 | 4,085 | -245 | -5.7% | 1,315,700 |
| 2022/03/04 | 4,360 | 4,365 | 4,215 | 4,330 | -75 | -1.7% | 1,627,400 |
| 2022/03/03 | 4,590 | 4,630 | 4,385 | 4,405 | -185 | -4% | 1,439,300 |
| 2022/03/02 | 4,640 | 4,665 | 4,555 | 4,590 | -95 | -2% | 926,000 |
| 2022/03/01 | 4,695 | 4,730 | 4,655 | 4,685 | +110 | +2.4% | 1,046,300 |
| 2022/02/28 | 4,550 | 4,605 | 4,510 | 4,575 | -5 | -0.1% | 805,400 |
| 2022/02/25 | 4,560 | 4,640 | 4,530 | 4,580 | +10 | +0.2% | 979,300 |
| 2022/02/24 | 4,620 | 4,670 | 4,505 | 4,570 | -95 | -2% | 1,926,300 |
| 2022/02/22 | 4,695 | 4,730 | 4,630 | 4,665 | -140 | -2.9% | 1,296,400 |
| 2022/02/21 | 4,745 | 4,840 | 4,740 | 4,805 | -55 | -1.1% | 749,700 |
| 2022/02/18 | 4,880 | 4,955 | 4,835 | 4,860 | -25 | -0.5% | 1,120,600 |
| 2022/02/17 | 4,925 | 4,960 | 4,825 | 4,885 | +5 | +0.1% | 1,337,400 |
| 2022/02/16 | 4,675 | 4,900 | 4,675 | 4,880 | +260 | +5.6% | 1,996,700 |
| 2022/02/15 | 4,435 | 4,640 | 4,410 | 4,620 | +315 | +7.3% | 2,680,600 |
| 2022/02/14 | 4,360 | 4,390 | 4,255 | 4,305 | -75 | -1.7% | 1,364,000 |
| 2022/02/10 | 4,415 | 4,435 | 4,315 | 4,380 | +75 | +1.7% | 1,433,900 |
| 2022/02/09 | 4,330 | 4,345 | 4,265 | 4,305 | +30 | +0.7% | 1,030,300 |
| 2022/02/08 | 4,200 | 4,300 | 4,195 | 4,275 | +90 | +2.2% | 715,000 |
| 2022/02/07 | 4,115 | 4,190 | 4,095 | 4,185 | +40 | +1% | 500,000 |
| 2022/02/04 | 4,195 | 4,230 | 4,100 | 4,145 | -45 | -1.1% | 680,000 |
| 2022/02/03 | 4,130 | 4,215 | 4,100 | 4,190 | +35 | +0.8% | 598,600 |
| 2022/02/02 | 4,085 | 4,170 | 4,070 | 4,155 | +140 | +3.5% | 679,500 |
| 2022/02/01 | 3,925 | 4,050 | 3,925 | 4,015 | +75 | +1.9% | 664,900 |
| 2022/01/31 | 3,910 | 3,960 | 3,900 | 3,940 | +10 | +0.3% | 604,100 |
| 2022/01/28 | 3,945 | 3,975 | 3,890 | 3,930 | +70 | +1.8% | 642,400 |
| 2022/01/27 | 3,940 | 3,955 | 3,795 | 3,860 | -55 | -1.4% | 1,067,500 |
| 2022/01/26 | 3,905 | 3,985 | 3,905 | 3,915 | -45 | -1.1% | 660,700 |
| 2022/01/25 | 4,080 | 4,090 | 3,930 | 3,960 | -180 | -4.3% | 885,700 |
| 2022/01/24 | 4,185 | 4,215 | 4,095 | 4,140 | -75 | -1.8% | 744,300 |
| 2022/01/21 | 4,155 | 4,215 | 4,090 | 4,215 | -30 | -0.7% | 821,100 |
| 2022/01/20 | 4,075 | 4,250 | 4,075 | 4,245 | +190 | +4.7% | 1,021,400 |
| 2022/01/19 | 4,040 | 4,135 | 4,025 | 4,055 | -55 | -1.3% | 828,500 |
| 2022/01/18 | 4,135 | 4,185 | 4,080 | 4,110 | -20 | -0.5% | 391,700 |
651～
700
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
