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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 3,890 | 3,940 | 3,860 | 3,915 | +65 | +1.7% | 742,200 |
| 2021/06/04 | 3,845 | 3,880 | 3,815 | 3,850 | -35 | -0.9% | 702,000 |
| 2021/06/03 | 3,875 | 3,960 | 3,870 | 3,885 | -15 | -0.4% | 655,300 |
| 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 |
1001～
1050
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 | 282,000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 | 182,700円 | +6.1% | +66.2% | 0.93% | 29.85倍 | 5.68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 | 179,500円 | +7.5% | +4.2% | 2.81% | 21.40倍 | 4.08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 | 28,100円 | +6.1% | +13.7% | 3.91% | 15.21倍 | 3.28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 | 294,600円 | +17.3% | -3.5% | 1.70% | 30.67倍 | 9.43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
