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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,020 | 4,075 | 4,010 | 4,035 | ±0 | ±0% | 1,274,800 |
| 2021/08/18 | 4,060 | 4,080 | 4,005 | 4,035 | -30 | -0.7% | 967,300 |
| 2021/08/17 | 4,120 | 4,130 | 4,040 | 4,065 | -30 | -0.7% | 824,300 |
| 2021/08/16 | 4,115 | 4,120 | 4,000 | 4,095 | -90 | -2.2% | 1,464,000 |
| 2021/08/13 | 4,330 | 4,330 | 4,165 | 4,185 | -100 | -2.3% | 1,650,200 |
| 2021/08/12 | 4,150 | 4,360 | 4,120 | 4,285 | +205 | +5% | 3,333,800 |
| 2021/08/11 | 4,065 | 4,095 | 4,020 | 4,080 | +25 | +0.6% | 1,230,400 |
| 2021/08/10 | 3,995 | 4,060 | 3,985 | 4,055 | +70 | +1.8% | 1,347,800 |
| 2021/08/06 | 3,910 | 3,990 | 3,895 | 3,985 | +75 | +1.9% | 1,000,300 |
| 2021/08/05 | 3,865 | 3,915 | 3,865 | 3,910 | -5 | -0.1% | 542,300 |
| 2021/08/04 | 3,915 | 3,925 | 3,890 | 3,915 | +15 | +0.4% | 685,500 |
| 2021/08/03 | 3,810 | 3,900 | 3,810 | 3,900 | +30 | +0.8% | 845,300 |
| 2021/08/02 | 3,800 | 3,890 | 3,800 | 3,870 | +75 | +2% | 729,400 |
| 2021/07/30 | 3,850 | 3,875 | 3,755 | 3,795 | -75 | -1.9% | 1,352,100 |
| 2021/07/29 | 3,880 | 3,935 | 3,870 | 3,870 | -20 | -0.5% | 2,437,300 |
| 2021/07/28 | 3,835 | 3,940 | 3,835 | 3,890 | -20 | -0.5% | 1,079,000 |
| 2021/07/27 | 3,900 | 3,930 | 3,875 | 3,910 | +60 | +1.6% | 856,900 |
| 2021/07/26 | 3,945 | 3,945 | 3,845 | 3,850 | +45 | +1.2% | 961,400 |
| 2021/07/21 | 3,840 | 3,855 | 3,765 | 3,805 | +50 | +1.3% | 1,329,800 |
| 2021/07/20 | 3,865 | 3,905 | 3,755 | 3,755 | -165 | -4.2% | 2,150,700 |
| 2021/07/19 | 3,990 | 3,990 | 3,850 | 3,920 | -110 | -2.7% | 2,039,400 |
| 2021/07/16 | 3,990 | 4,040 | 3,985 | 4,030 | +30 | +0.8% | 1,245,900 |
| 2021/07/15 | 4,010 | 4,015 | 3,910 | 4,000 | -20 | -0.5% | 1,442,200 |
| 2021/07/14 | 4,015 | 4,065 | 4,000 | 4,020 | -35 | -0.9% | 1,256,600 |
| 2021/07/13 | 4,025 | 4,065 | 4,000 | 4,055 | +50 | +1.2% | 901,200 |
| 2021/07/12 | 4,045 | 4,055 | 3,990 | 4,005 | +5 | +0.1% | 1,460,700 |
| 2021/07/09 | 3,945 | 4,000 | 3,865 | 4,000 | +10 | +0.3% | 1,931,900 |
| 2021/07/08 | 3,965 | 4,010 | 3,945 | 3,990 | -20 | -0.5% | 1,437,900 |
| 2021/07/07 | 3,925 | 4,015 | 3,920 | 4,010 | -5 | -0.1% | 974,600 |
| 2021/07/06 | 4,005 | 4,020 | 3,980 | 4,015 | -30 | -0.7% | 948,700 |
| 2021/07/05 | 3,975 | 4,075 | 3,975 | 4,045 | +45 | +1.1% | 861,600 |
| 2021/07/02 | 4,020 | 4,055 | 3,965 | 4,000 | +20 | +0.5% | 1,317,300 |
| 2021/07/01 | 3,980 | 4,000 | 3,955 | 3,980 | +5 | +0.1% | 893,100 |
| 2021/06/30 | 3,985 | 4,010 | 3,930 | 3,975 | -25 | -0.6% | 912,500 |
| 2021/06/29 | 4,030 | 4,045 | 3,965 | 4,000 | +15 | +0.4% | 1,440,800 |
| 2021/06/28 | 4,010 | 4,020 | 3,965 | 3,985 | -5 | -0.1% | 979,900 |
| 2021/06/25 | 3,960 | 4,020 | 3,960 | 3,990 | +65 | +1.7% | 924,700 |
| 2021/06/24 | 3,970 | 4,000 | 3,915 | 3,925 | -5 | -0.1% | 1,133,800 |
| 2021/06/23 | 3,870 | 3,945 | 3,840 | 3,930 | +90 | +2.3% | 1,017,500 |
| 2021/06/22 | 3,860 | 3,875 | 3,800 | 3,840 | +75 | +2% | 893,500 |
| 2021/06/21 | 3,845 | 3,875 | 3,725 | 3,765 | -120 | -3.1% | 1,376,600 |
| 2021/06/18 | 3,895 | 3,895 | 3,825 | 3,885 | +15 | +0.4% | 1,348,300 |
| 2021/06/17 | 3,890 | 3,940 | 3,845 | 3,870 | -15 | -0.4% | 699,700 |
| 2021/06/16 | 3,835 | 3,935 | 3,825 | 3,885 | +15 | +0.4% | 661,900 |
| 2021/06/15 | 3,750 | 3,895 | 3,750 | 3,870 | +100 | +2.7% | 952,800 |
| 2021/06/14 | 3,835 | 3,840 | 3,730 | 3,770 | -5 | -0.1% | 549,900 |
| 2021/06/11 | 3,810 | 3,825 | 3,755 | 3,775 | -15 | -0.4% | 914,600 |
| 2021/06/10 | 3,790 | 3,840 | 3,780 | 3,790 | -10 | -0.3% | 634,900 |
| 2021/06/09 | 3,870 | 3,875 | 3,790 | 3,800 | -90 | -2.3% | 814,100 |
| 2021/06/08 | 3,935 | 3,950 | 3,875 | 3,890 | -25 | -0.6% | 501,700 |
801～
850
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
