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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 3,660 | 3,745 | 3,640 | 3,670 | +80 | +2.2% | 664,900 |
| 2021/02/19 | 3,670 | 3,695 | 3,540 | 3,590 | -50 | -1.4% | 786,000 |
| 2021/02/18 | 3,720 | 3,740 | 3,625 | 3,640 | -115 | -3.1% | 963,300 |
| 2021/02/17 | 3,780 | 3,810 | 3,700 | 3,755 | +90 | +2.5% | 1,196,300 |
| 2021/02/16 | 3,650 | 3,735 | 3,610 | 3,665 | -135 | -3.6% | 1,705,200 |
| 2021/02/15 | 3,800 | 3,855 | 3,730 | 3,800 | +20 | +0.5% | 654,400 |
| 2021/02/12 | 3,760 | 3,800 | 3,715 | 3,780 | +40 | +1.1% | 794,800 |
| 2021/02/10 | 3,640 | 3,750 | 3,625 | 3,740 | +40 | +1.1% | 948,200 |
| 2021/02/09 | 3,695 | 3,785 | 3,665 | 3,700 | -25 | -0.7% | 928,000 |
| 2021/02/08 | 3,700 | 3,750 | 3,690 | 3,725 | +70 | +1.9% | 1,096,300 |
| 2021/02/05 | 3,540 | 3,680 | 3,520 | 3,655 | +145 | +4.1% | 1,168,400 |
| 2021/02/04 | 3,500 | 3,535 | 3,465 | 3,510 | -5 | -0.1% | 649,100 |
| 2021/02/03 | 3,440 | 3,525 | 3,435 | 3,515 | +80 | +2.3% | 789,800 |
| 2021/02/02 | 3,335 | 3,445 | 3,335 | 3,435 | +65 | +1.9% | 647,500 |
| 2021/02/01 | 3,305 | 3,425 | 3,305 | 3,370 | +55 | +1.7% | 769,100 |
| 2021/01/29 | 3,355 | 3,445 | 3,300 | 3,315 | -90 | -2.6% | 1,213,400 |
| 2021/01/28 | 3,125 | 3,415 | 3,120 | 3,405 | +215 | +6.7% | 2,073,600 |
| 2021/01/27 | 3,150 | 3,195 | 3,130 | 3,190 | +60 | +1.9% | 639,400 |
| 2021/01/26 | 3,150 | 3,155 | 3,110 | 3,130 | -30 | -0.9% | 560,000 |
| 2021/01/25 | 3,135 | 3,175 | 3,095 | 3,160 | +30 | +1% | 552,700 |
| 2021/01/22 | 3,100 | 3,160 | 3,075 | 3,130 | -70 | -2.2% | 1,419,400 |
| 2021/01/21 | 3,155 | 3,245 | 3,155 | 3,200 | +160 | +5.3% | 2,097,900 |
| 2021/01/20 | 3,075 | 3,085 | 3,015 | 3,040 | -50 | -1.6% | 562,600 |
| 2021/01/19 | 3,035 | 3,105 | 3,015 | 3,090 | +90 | +3% | 763,500 |
| 2021/01/18 | 3,035 | 3,065 | 2,981 | 3,000 | -80 | -2.6% | 810,400 |
| 2021/01/15 | 3,105 | 3,125 | 3,050 | 3,080 | -10 | -0.3% | 693,000 |
| 2021/01/14 | 3,000 | 3,110 | 2,992 | 3,090 | +116 | +3.9% | 1,349,400 |
| 2021/01/13 | 2,939 | 2,981 | 2,921 | 2,974 | ±0 | ±0% | 784,700 |
| 2021/01/12 | 3,035 | 3,050 | 2,970 | 2,974 | -76 | -2.5% | 845,200 |
| 2021/01/08 | 3,050 | 3,050 | 2,974 | 3,050 | +35 | +1.2% | 1,326,500 |
| 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 |
1101～
1150
件表示中 / 3766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% | 21.39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 | 3.29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% | 30.66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
