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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,095 | 3,100 | 3,000 | 3,015 | +10 | +0.3% | 1,624,200 |
| 2021/01/06 | 2,886 | 3,015 | 2,882 | 3,005 | +86 | +2.9% | 994,600 |
| 2021/01/05 | 2,889 | 2,938 | 2,876 | 2,919 | -52 | -1.8% | 1,100,900 |
| 2021/01/04 | 3,090 | 3,090 | 2,952 | 2,971 | -94 | -3.1% | 978,900 |
| 2020/12/30 | 3,165 | 3,165 | 3,065 | 3,065 | -95 | -3% | 946,000 |
| 2020/12/29 | 3,140 | 3,170 | 3,085 | 3,160 | -5 | -0.2% | 1,027,800 |
| 2020/12/28 | 3,215 | 3,215 | 3,140 | 3,165 | -55 | -1.7% | 574,200 |
| 2020/12/25 | 3,180 | 3,230 | 3,175 | 3,220 | +25 | +0.8% | 319,900 |
| 2020/12/24 | 3,185 | 3,235 | 3,170 | 3,195 | +65 | +2.1% | 546,100 |
| 2020/12/23 | 3,215 | 3,220 | 3,115 | 3,130 | -80 | -2.5% | 684,500 |
| 2020/12/22 | 3,215 | 3,245 | 3,200 | 3,210 | -25 | -0.8% | 659,900 |
| 2020/12/21 | 3,275 | 3,290 | 3,205 | 3,235 | -30 | -0.9% | 641,300 |
| 2020/12/18 | 3,285 | 3,285 | 3,205 | 3,265 | -10 | -0.3% | 920,300 |
| 2020/12/17 | 3,360 | 3,360 | 3,270 | 3,275 | -90 | -2.7% | 713,100 |
| 2020/12/16 | 3,310 | 3,365 | 3,305 | 3,365 | +70 | +2.1% | 871,400 |
| 2020/12/15 | 3,320 | 3,325 | 3,255 | 3,295 | -40 | -1.2% | 561,300 |
| 2020/12/14 | 3,260 | 3,360 | 3,260 | 3,335 | +65 | +2% | 736,700 |
| 2020/12/11 | 3,320 | 3,350 | 3,250 | 3,270 | -45 | -1.4% | 876,100 |
| 2020/12/10 | 3,395 | 3,410 | 3,315 | 3,315 | -90 | -2.6% | 677,100 |
| 2020/12/09 | 3,410 | 3,435 | 3,380 | 3,405 | -45 | -1.3% | 758,000 |
| 2020/12/08 | 3,450 | 3,510 | 3,415 | 3,450 | -65 | -1.8% | 1,019,100 |
| 2020/12/07 | 3,575 | 3,575 | 3,500 | 3,515 | -20 | -0.6% | 920,800 |
| 2020/12/04 | 3,555 | 3,565 | 3,525 | 3,535 | -10 | -0.3% | 477,300 |
| 2020/12/03 | 3,545 | 3,570 | 3,515 | 3,545 | -25 | -0.7% | 638,700 |
| 2020/12/02 | 3,535 | 3,600 | 3,510 | 3,570 | +95 | +2.7% | 1,301,700 |
| 2020/12/01 | 3,415 | 3,500 | 3,395 | 3,475 | +75 | +2.2% | 784,300 |
| 2020/11/30 | 3,450 | 3,465 | 3,400 | 3,400 | -80 | -2.3% | 1,118,000 |
| 2020/11/27 | 3,515 | 3,515 | 3,440 | 3,480 | -30 | -0.9% | 793,800 |
| 2020/11/26 | 3,440 | 3,510 | 3,415 | 3,510 | +60 | +1.7% | 874,500 |
| 2020/11/25 | 3,525 | 3,525 | 3,440 | 3,450 | +10 | +0.3% | 918,700 |
| 2020/11/24 | 3,440 | 3,530 | 3,425 | 3,440 | +95 | +2.8% | 1,459,800 |
| 2020/11/20 | 3,240 | 3,355 | 3,200 | 3,345 | +70 | +2.1% | 1,051,300 |
| 2020/11/19 | 3,270 | 3,300 | 3,235 | 3,275 | -25 | -0.8% | 1,286,500 |
| 2020/11/18 | 3,395 | 3,395 | 3,280 | 3,300 | -75 | -2.2% | 1,135,200 |
| 2020/11/17 | 3,335 | 3,395 | 3,305 | 3,375 | +110 | +3.4% | 1,437,400 |
| 2020/11/16 | 3,190 | 3,280 | 3,130 | 3,265 | +145 | +4.6% | 1,239,700 |
| 2020/11/13 | 3,220 | 3,225 | 3,070 | 3,120 | -70 | -2.2% | 1,606,900 |
| 2020/11/12 | 3,270 | 3,270 | 3,105 | 3,190 | -290 | -8.3% | 2,466,200 |
| 2020/11/11 | 3,380 | 3,500 | 3,365 | 3,480 | +130 | +3.9% | 1,564,700 |
| 2020/11/10 | 3,320 | 3,400 | 3,285 | 3,350 | +215 | +6.9% | 1,881,000 |
| 2020/11/09 | 3,075 | 3,150 | 3,055 | 3,135 | +100 | +3.3% | 1,045,300 |
| 2020/11/06 | 3,035 | 3,060 | 3,010 | 3,035 | ±0 | ±0% | 1,036,700 |
| 2020/11/05 | 3,050 | 3,055 | 2,991 | 3,035 | -35 | -1.1% | 1,103,100 |
| 2020/11/04 | 3,125 | 3,130 | 3,065 | 3,070 | +30 | +1% | 985,000 |
| 2020/11/02 | 2,982 | 3,070 | 2,980 | 3,040 | +49 | +1.6% | 1,032,700 |
| 2020/10/30 | 3,035 | 3,035 | 2,978 | 2,991 | -19 | -0.6% | 1,295,100 |
| 2020/10/29 | 2,970 | 3,020 | 2,954 | 3,010 | -30 | -1% | 901,100 |
| 2020/10/28 | 3,085 | 3,095 | 3,010 | 3,040 | -65 | -2.1% | 806,100 |
| 2020/10/27 | 3,155 | 3,165 | 3,100 | 3,105 | -85 | -2.7% | 655,100 |
| 2020/10/26 | 3,180 | 3,225 | 3,170 | 3,190 | +10 | +0.3% | 776,800 |
951～
1000
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
