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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,120 | 4,195 | 4,090 | 4,130 | +50 | +1.2% | 374,700 |
| 2022/01/14 | 4,080 | 4,110 | 4,010 | 4,080 | -65 | -1.6% | 835,800 |
| 2022/01/13 | 4,085 | 4,170 | 4,055 | 4,145 | +30 | +0.7% | 580,200 |
| 2022/01/12 | 4,025 | 4,135 | 4,020 | 4,115 | +120 | +3% | 612,900 |
| 2022/01/11 | 4,045 | 4,055 | 3,930 | 3,995 | -80 | -2% | 717,200 |
| 2022/01/07 | 4,105 | 4,165 | 4,065 | 4,075 | -20 | -0.5% | 788,900 |
| 2022/01/06 | 4,205 | 4,280 | 4,075 | 4,095 | -130 | -3.1% | 894,600 |
| 2022/01/05 | 4,145 | 4,250 | 4,125 | 4,225 | +65 | +1.6% | 669,100 |
| 2022/01/04 | 4,150 | 4,160 | 4,090 | 4,160 | +60 | +1.5% | 552,900 |
| 2021/12/30 | 4,105 | 4,130 | 4,065 | 4,100 | -30 | -0.7% | 610,700 |
| 2021/12/29 | 4,160 | 4,185 | 4,120 | 4,130 | -70 | -1.7% | 454,800 |
| 2021/12/28 | 4,180 | 4,230 | 4,130 | 4,200 | +55 | +1.3% | 842,900 |
| 2021/12/27 | 4,155 | 4,180 | 4,140 | 4,145 | ±0 | ±0% | 565,000 |
| 2021/12/24 | 4,110 | 4,160 | 4,100 | 4,145 | +45 | +1.1% | 402,600 |
| 2021/12/23 | 4,095 | 4,100 | 4,060 | 4,100 | +75 | +1.9% | 513,900 |
| 2021/12/22 | 3,955 | 4,025 | 3,950 | 4,025 | +105 | +2.7% | 563,700 |
| 2021/12/21 | 3,985 | 4,000 | 3,910 | 3,920 | -30 | -0.8% | 815,900 |
| 2021/12/20 | 3,925 | 3,975 | 3,920 | 3,950 | +5 | +0.1% | 748,800 |
| 2021/12/17 | 4,030 | 4,035 | 3,945 | 3,945 | -130 | -3.2% | 1,183,100 |
| 2021/12/16 | 4,040 | 4,075 | 4,015 | 4,075 | +80 | +2% | 751,300 |
| 2021/12/15 | 3,940 | 4,010 | 3,930 | 3,995 | +40 | +1% | 606,000 |
| 2021/12/14 | 3,985 | 4,020 | 3,950 | 3,955 | -60 | -1.5% | 727,600 |
| 2021/12/13 | 4,005 | 4,060 | 4,005 | 4,015 | +25 | +0.6% | 641,000 |
| 2021/12/10 | 3,960 | 4,050 | 3,955 | 3,990 | -15 | -0.4% | 984,900 |
| 2021/12/09 | 4,050 | 4,080 | 3,995 | 4,005 | -45 | -1.1% | 945,600 |
| 2021/12/08 | 4,000 | 4,090 | 3,975 | 4,050 | +140 | +3.6% | 1,158,800 |
| 2021/12/07 | 3,875 | 3,940 | 3,810 | 3,910 | +105 | +2.8% | 1,275,900 |
| 2021/12/06 | 3,770 | 3,835 | 3,745 | 3,805 | +55 | +1.5% | 904,800 |
| 2021/12/03 | 3,700 | 3,765 | 3,645 | 3,750 | +200 | +5.6% | 1,553,700 |
| 2021/12/02 | 3,550 | 3,590 | 3,500 | 3,550 | -70 | -1.9% | 1,186,600 |
| 2021/12/01 | 3,600 | 3,645 | 3,570 | 3,620 | +10 | +0.3% | 1,059,300 |
| 2021/11/30 | 3,750 | 3,785 | 3,605 | 3,610 | -90 | -2.4% | 1,544,600 |
| 2021/11/29 | 3,680 | 3,830 | 3,670 | 3,700 | -40 | -1.1% | 1,236,700 |
| 2021/11/26 | 3,840 | 3,855 | 3,700 | 3,740 | -130 | -3.4% | 964,500 |
| 2021/11/25 | 3,910 | 3,935 | 3,870 | 3,870 | -5 | -0.1% | 578,400 |
| 2021/11/24 | 3,955 | 4,000 | 3,870 | 3,875 | -115 | -2.9% | 878,500 |
| 2021/11/22 | 3,980 | 4,005 | 3,955 | 3,990 | -25 | -0.6% | 764,300 |
| 2021/11/19 | 4,055 | 4,060 | 3,985 | 4,015 | -45 | -1.1% | 789,500 |
| 2021/11/18 | 4,000 | 4,070 | 3,985 | 4,060 | +75 | +1.9% | 778,900 |
| 2021/11/17 | 4,130 | 4,140 | 3,980 | 3,985 | -155 | -3.7% | 1,012,600 |
| 2021/11/16 | 4,145 | 4,205 | 4,120 | 4,140 | -5 | -0.1% | 879,900 |
| 2021/11/15 | 4,400 | 4,420 | 4,090 | 4,145 | -130 | -3% | 1,288,900 |
| 2021/11/12 | 4,230 | 4,330 | 4,230 | 4,275 | +45 | +1.1% | 885,200 |
| 2021/11/11 | 4,235 | 4,280 | 4,220 | 4,230 | -35 | -0.8% | 476,700 |
| 2021/11/10 | 4,275 | 4,340 | 4,250 | 4,265 | -30 | -0.7% | 487,600 |
| 2021/11/09 | 4,385 | 4,410 | 4,260 | 4,295 | -125 | -2.8% | 644,800 |
| 2021/11/08 | 4,435 | 4,465 | 4,405 | 4,420 | +65 | +1.5% | 727,500 |
| 2021/11/05 | 4,400 | 4,400 | 4,280 | 4,355 | -50 | -1.1% | 568,400 |
| 2021/11/04 | 4,380 | 4,410 | 4,335 | 4,405 | +130 | +3% | 915,400 |
| 2021/11/02 | 4,310 | 4,325 | 4,250 | 4,275 | -75 | -1.7% | 579,800 |
701～
750
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
