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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 2021/11/01 | 4,230 | 4,350 | 4,205 | 4,350 | +180 | +4.3% | 934,300 |
| 2021/10/29 | 4,170 | 4,200 | 4,080 | 4,170 | +70 | +1.7% | 881,900 |
| 2021/10/28 | 4,090 | 4,130 | 4,065 | 4,100 | -25 | -0.6% | 626,000 |
| 2021/10/27 | 4,080 | 4,125 | 4,070 | 4,125 | +70 | +1.7% | 493,500 |
| 2021/10/26 | 4,075 | 4,090 | 4,035 | 4,055 | +40 | +1% | 739,900 |
| 2021/10/25 | 4,095 | 4,110 | 3,995 | 4,015 | -105 | -2.5% | 986,000 |
| 2021/10/22 | 4,175 | 4,200 | 4,105 | 4,120 | -125 | -2.9% | 1,028,900 |
| 2021/10/21 | 4,260 | 4,295 | 4,215 | 4,245 | -30 | -0.7% | 746,900 |
| 2021/10/20 | 4,305 | 4,330 | 4,260 | 4,275 | -30 | -0.7% | 484,200 |
| 2021/10/19 | 4,375 | 4,380 | 4,285 | 4,305 | -70 | -1.6% | 431,200 |
| 2021/10/18 | 4,330 | 4,375 | 4,295 | 4,375 | +55 | +1.3% | 519,500 |
| 2021/10/15 | 4,250 | 4,330 | 4,240 | 4,320 | +80 | +1.9% | 589,000 |
| 2021/10/14 | 4,225 | 4,240 | 4,185 | 4,240 | +40 | +1% | 723,700 |
| 2021/10/13 | 4,175 | 4,225 | 4,160 | 4,200 | +15 | +0.4% | 558,000 |
| 2021/10/12 | 4,190 | 4,220 | 4,150 | 4,185 | -35 | -0.8% | 647,800 |
| 2021/10/11 | 4,205 | 4,220 | 4,160 | 4,220 | +15 | +0.4% | 555,300 |
| 2021/10/08 | 4,170 | 4,245 | 4,170 | 4,205 | +80 | +1.9% | 705,900 |
| 2021/10/07 | 4,075 | 4,160 | 4,050 | 4,125 | +75 | +1.9% | 1,099,900 |
| 2021/10/06 | 4,145 | 4,175 | 4,030 | 4,050 | -105 | -2.5% | 1,204,500 |
| 2021/10/05 | 4,160 | 4,175 | 4,050 | 4,155 | -75 | -1.8% | 1,144,100 |
| 2021/10/04 | 4,280 | 4,320 | 4,200 | 4,230 | +10 | +0.2% | 821,600 |
901～
950
件表示中 / 3765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 | 281,100円 | +1.6% | - | 0.00% | - | 1.26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 |
| サイバエージ | 181,800円 | +6.1% | +66.2% | 0.94% | 29.70倍 | 5.65倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 180,000円 | +7.5% | +4.2% | 2.80% | 21.46倍 | 4.09倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 293,900円 | +17.3% | -3.5% | 1.70% | 30.59倍 | 9.41倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
