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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,930 | 3,935 | 3,825 | 3,825 | -115 | -2.9% | 814,000 |
| 2021/03/22 | 3,995 | 4,015 | 3,910 | 3,940 | -110 | -2.7% | 868,300 |
| 2021/03/19 | 4,025 | 4,050 | 3,965 | 4,050 | -10 | -0.2% | 1,033,500 |
| 2021/03/18 | 4,040 | 4,080 | 4,000 | 4,060 | +40 | +1% | 861,400 |
| 2021/03/17 | 3,975 | 4,020 | 3,940 | 4,020 | +40 | +1% | 617,000 |
| 2021/03/16 | 4,020 | 4,025 | 3,965 | 3,980 | -85 | -2.1% | 707,600 |
| 2021/03/15 | 4,055 | 4,095 | 4,030 | 4,065 | +30 | +0.7% | 677,800 |
| 2021/03/12 | 4,060 | 4,060 | 3,975 | 4,035 | -15 | -0.4% | 1,326,300 |
| 2021/03/11 | 4,060 | 4,145 | 4,020 | 4,050 | +15 | +0.4% | 1,079,000 |
| 2021/03/10 | 3,940 | 4,035 | 3,920 | 4,035 | +35 | +0.9% | 865,400 |
| 2021/03/09 | 3,930 | 4,035 | 3,910 | 4,000 | +105 | +2.7% | 1,089,500 |
| 2021/03/08 | 3,910 | 3,980 | 3,875 | 3,895 | +40 | +1% | 932,600 |
| 2021/03/05 | 3,865 | 3,885 | 3,770 | 3,855 | -25 | -0.6% | 686,900 |
| 2021/03/04 | 3,865 | 3,885 | 3,795 | 3,880 | -10 | -0.3% | 785,900 |
| 2021/03/03 | 3,825 | 3,890 | 3,815 | 3,890 | +115 | +3% | 839,800 |
| 2021/03/02 | 3,825 | 3,865 | 3,745 | 3,775 | -90 | -2.3% | 876,400 |
| 2021/03/01 | 3,775 | 3,890 | 3,735 | 3,865 | +195 | +5.3% | 869,300 |
| 2021/02/26 | 3,805 | 3,815 | 3,650 | 3,670 | -235 | -6% | 1,203,300 |
| 2021/02/25 | 3,805 | 3,935 | 3,760 | 3,905 | +195 | +5.3% | 1,519,000 |
| 2021/02/24 | 3,665 | 3,770 | 3,650 | 3,710 | +40 | +1.1% | 916,400 |
| 2021/02/22 | 3,660 | 3,745 | 3,640 | 3,670 | +80 | +2.2% | 664,900 |
| 2021/02/19 | 3,670 | 3,695 | 3,540 | 3,590 | -50 | -1.4% | 786,000 |
| 2021/02/18 | 3,720 | 3,740 | 3,625 | 3,640 | -115 | -3.1% | 963,300 |
| 2021/02/17 | 3,780 | 3,810 | 3,700 | 3,755 | +90 | +2.5% | 1,196,300 |
| 2021/02/16 | 3,650 | 3,735 | 3,610 | 3,665 | -135 | -3.6% | 1,705,200 |
| 2021/02/15 | 3,800 | 3,855 | 3,730 | 3,800 | +20 | +0.5% | 654,400 |
| 2021/02/12 | 3,760 | 3,800 | 3,715 | 3,780 | +40 | +1.1% | 794,800 |
| 2021/02/10 | 3,640 | 3,750 | 3,625 | 3,740 | +40 | +1.1% | 948,200 |
| 2021/02/09 | 3,695 | 3,785 | 3,665 | 3,700 | -25 | -0.7% | 928,000 |
| 2021/02/08 | 3,700 | 3,750 | 3,690 | 3,725 | +70 | +1.9% | 1,096,300 |
| 2021/02/05 | 3,540 | 3,680 | 3,520 | 3,655 | +145 | +4.1% | 1,168,400 |
| 2021/02/04 | 3,500 | 3,535 | 3,465 | 3,510 | -5 | -0.1% | 649,100 |
| 2021/02/03 | 3,440 | 3,525 | 3,435 | 3,515 | +80 | +2.3% | 789,800 |
| 2021/02/02 | 3,335 | 3,445 | 3,335 | 3,435 | +65 | +1.9% | 647,500 |
| 2021/02/01 | 3,305 | 3,425 | 3,305 | 3,370 | +55 | +1.7% | 769,100 |
| 2021/01/29 | 3,355 | 3,445 | 3,300 | 3,315 | -90 | -2.6% | 1,213,400 |
| 2021/01/28 | 3,125 | 3,415 | 3,120 | 3,405 | +215 | +6.7% | 2,073,600 |
| 2021/01/27 | 3,150 | 3,195 | 3,130 | 3,190 | +60 | +1.9% | 639,400 |
| 2021/01/26 | 3,150 | 3,155 | 3,110 | 3,130 | -30 | -0.9% | 560,000 |
| 2021/01/25 | 3,135 | 3,175 | 3,095 | 3,160 | +30 | +1% | 552,700 |
| 2021/01/22 | 3,100 | 3,160 | 3,075 | 3,130 | -70 | -2.2% | 1,419,400 |
| 2021/01/21 | 3,155 | 3,245 | 3,155 | 3,200 | +160 | +5.3% | 2,097,900 |
| 2021/01/20 | 3,075 | 3,085 | 3,015 | 3,040 | -50 | -1.6% | 562,600 |
| 2021/01/19 | 3,035 | 3,105 | 3,015 | 3,090 | +90 | +3% | 763,500 |
| 2021/01/18 | 3,035 | 3,065 | 2,981 | 3,000 | -80 | -2.6% | 810,400 |
| 2021/01/15 | 3,105 | 3,125 | 3,050 | 3,080 | -10 | -0.3% | 693,000 |
| 2021/01/14 | 3,000 | 3,110 | 2,992 | 3,090 | +116 | +3.9% | 1,349,400 |
| 2021/01/13 | 2,939 | 2,981 | 2,921 | 2,974 | ±0 | ±0% | 784,700 |
| 2021/01/12 | 3,035 | 3,050 | 2,970 | 2,974 | -76 | -2.5% | 845,200 |
| 2021/01/08 | 3,050 | 3,050 | 2,974 | 3,050 | +35 | +1.2% | 1,326,500 |
901～
950
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
