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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,745 | 3,930 | 3,745 | 3,900 | +105 | +2.8% | 928,000 |
| 2021/06/01 | 3,805 | 3,830 | 3,755 | 3,795 | +35 | +0.9% | 536,100 |
| 2021/05/31 | 3,805 | 3,815 | 3,720 | 3,760 | -90 | -2.3% | 750,400 |
| 2021/05/28 | 3,775 | 3,880 | 3,765 | 3,850 | +145 | +3.9% | 1,237,800 |
| 2021/05/27 | 3,680 | 3,735 | 3,670 | 3,705 | -10 | -0.3% | 831,700 |
| 2021/05/26 | 3,610 | 3,715 | 3,605 | 3,715 | +85 | +2.3% | 844,900 |
| 2021/05/25 | 3,660 | 3,675 | 3,615 | 3,630 | +10 | +0.3% | 588,500 |
| 2021/05/24 | 3,535 | 3,655 | 3,525 | 3,620 | +80 | +2.3% | 754,700 |
| 2021/05/21 | 3,520 | 3,595 | 3,510 | 3,540 | +45 | +1.3% | 705,900 |
| 2021/05/20 | 3,400 | 3,520 | 3,395 | 3,495 | +65 | +1.9% | 716,900 |
| 2021/05/19 | 3,520 | 3,530 | 3,390 | 3,430 | -150 | -4.2% | 1,095,800 |
| 2021/05/18 | 3,500 | 3,610 | 3,500 | 3,580 | +110 | +3.2% | 1,043,300 |
| 2021/05/17 | 3,560 | 3,640 | 3,460 | 3,470 | +120 | +3.6% | 1,119,800 |
| 2021/05/14 | 3,355 | 3,385 | 3,300 | 3,350 | +5 | +0.1% | 1,056,200 |
| 2021/05/13 | 3,485 | 3,495 | 3,325 | 3,345 | -135 | -3.9% | 970,400 |
| 2021/05/12 | 3,515 | 3,540 | 3,440 | 3,480 | +5 | +0.1% | 1,058,900 |
| 2021/05/11 | 3,535 | 3,555 | 3,460 | 3,475 | -60 | -1.7% | 1,169,800 |
| 2021/05/10 | 3,520 | 3,555 | 3,505 | 3,535 | +60 | +1.7% | 971,400 |
| 2021/05/07 | 3,445 | 3,485 | 3,415 | 3,475 | +35 | +1% | 1,024,500 |
| 2021/05/06 | 3,380 | 3,460 | 3,370 | 3,440 | +80 | +2.4% | 1,428,000 |
| 2021/04/30 | 3,400 | 3,475 | 3,345 | 3,360 | -10 | -0.3% | 1,305,700 |
| 2021/04/28 | 3,310 | 3,410 | 3,310 | 3,370 | +45 | +1.4% | 1,140,900 |
| 2021/04/27 | 3,340 | 3,360 | 3,310 | 3,325 | -15 | -0.4% | 879,800 |
| 2021/04/26 | 3,300 | 3,360 | 3,250 | 3,340 | +60 | +1.8% | 902,400 |
| 2021/04/23 | 3,225 | 3,300 | 3,210 | 3,280 | -5 | -0.2% | 933,300 |
| 2021/04/22 | 3,220 | 3,300 | 3,190 | 3,285 | +115 | +3.6% | 1,245,900 |
| 2021/04/21 | 3,250 | 3,255 | 3,165 | 3,170 | -150 | -4.5% | 1,450,800 |
| 2021/04/20 | 3,405 | 3,410 | 3,310 | 3,320 | -155 | -4.5% | 987,900 |
| 2021/04/19 | 3,430 | 3,490 | 3,430 | 3,475 | +45 | +1.3% | 628,500 |
| 2021/04/16 | 3,530 | 3,530 | 3,400 | 3,430 | -55 | -1.6% | 850,300 |
| 2021/04/15 | 3,485 | 3,560 | 3,420 | 3,485 | -10 | -0.3% | 539,100 |
| 2021/04/14 | 3,450 | 3,505 | 3,395 | 3,495 | +25 | +0.7% | 570,500 |
| 2021/04/13 | 3,500 | 3,530 | 3,465 | 3,470 | -15 | -0.4% | 846,300 |
| 2021/04/12 | 3,500 | 3,545 | 3,475 | 3,485 | -40 | -1.1% | 611,200 |
| 2021/04/09 | 3,520 | 3,570 | 3,490 | 3,525 | +15 | +0.4% | 848,700 |
| 2021/04/08 | 3,540 | 3,560 | 3,485 | 3,510 | -70 | -2% | 602,500 |
| 2021/04/07 | 3,575 | 3,600 | 3,545 | 3,580 | +15 | +0.4% | 733,300 |
| 2021/04/06 | 3,550 | 3,585 | 3,520 | 3,565 | +25 | +0.7% | 859,600 |
| 2021/04/05 | 3,535 | 3,555 | 3,510 | 3,540 | +20 | +0.6% | 508,300 |
| 2021/04/02 | 3,540 | 3,555 | 3,505 | 3,520 | +15 | +0.4% | 425,800 |
| 2021/04/01 | 3,575 | 3,585 | 3,485 | 3,505 | -45 | -1.3% | 748,400 |
| 2021/03/31 | 3,620 | 3,640 | 3,545 | 3,550 | -95 | -2.6% | 864,700 |
| 2021/03/30 | 3,610 | 3,670 | 3,595 | 3,645 | +35 | +1% | 842,800 |
| 2021/03/29 | 3,685 | 3,705 | 3,560 | 3,610 | -70 | -1.9% | 1,252,500 |
| 2021/03/26 | 3,715 | 3,720 | 3,655 | 3,680 | +20 | +0.5% | 703,900 |
| 2021/03/25 | 3,615 | 3,680 | 3,615 | 3,660 | +40 | +1.1% | 811,700 |
| 2021/03/24 | 3,700 | 3,715 | 3,600 | 3,620 | -205 | -5.4% | 1,185,900 |
| 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 |
951～
1000
件表示中 / 3683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 | 300,400円 | +5.9% | - | 4.64% | 77.97倍 | 1.12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 |
| エムスリー | 180,100円 | +12.2% | -1.2% | 1.17% | 27.79倍 | 3.50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 | 767,100円 | +23.2% | +19.6% | 1.30% | 31.27倍 | 12.36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 |
| ユー・エス・エス | 139,600円 | +5.4% | +8.5% | 3.02% | 18.02倍 | 3.24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 |
| ＧＭＯインター | 254,900円 | +477.1% | +999.9% | 0.71% | 139.75倍 | 134.94倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
市場注目の銘柄
チャート関連のコラム
