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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 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 |
1051～
1100
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
該当銘柄がありません
チャート関連のコラム
