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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,625 | 3,705 | 3,590 | 3,665 | +60 | +1.7% | 1,646,500 |
| 2019/10/10 | 3,665 | 3,670 | 3,575 | 3,605 | -40 | -1.1% | 1,259,900 |
| 2019/10/09 | 3,740 | 3,740 | 3,645 | 3,645 | -135 | -3.6% | 1,017,600 |
| 2019/10/08 | 3,795 | 3,840 | 3,775 | 3,780 | +5 | +0.1% | 669,400 |
| 2019/10/07 | 3,750 | 3,785 | 3,720 | 3,775 | +15 | +0.4% | 560,300 |
| 2019/10/04 | 3,680 | 3,770 | 3,675 | 3,760 | +45 | +1.2% | 837,600 |
| 2019/10/03 | 3,710 | 3,730 | 3,680 | 3,715 | -80 | -2.1% | 844,500 |
| 2019/10/02 | 3,800 | 3,815 | 3,770 | 3,795 | -35 | -0.9% | 598,200 |
| 2019/10/01 | 3,780 | 3,855 | 3,765 | 3,830 | +25 | +0.7% | 794,600 |
| 2019/09/30 | 3,815 | 3,850 | 3,780 | 3,805 | -30 | -0.8% | 897,500 |
| 2019/09/27 | 3,880 | 3,915 | 3,820 | 3,835 | -65 | -1.7% | 908,800 |
| 2019/09/26 | 3,960 | 3,960 | 3,885 | 3,900 | -35 | -0.9% | 802,700 |
| 2019/09/25 | 3,900 | 3,950 | 3,870 | 3,935 | -10 | -0.3% | 830,400 |
| 2019/09/24 | 4,000 | 4,015 | 3,940 | 3,945 | -45 | -1.1% | 732,400 |
| 2019/09/20 | 4,015 | 4,030 | 3,960 | 3,990 | +5 | +0.1% | 982,400 |
| 2019/09/19 | 3,960 | 4,025 | 3,945 | 3,985 | +75 | +1.9% | 977,900 |
| 2019/09/18 | 3,945 | 3,950 | 3,890 | 3,910 | -20 | -0.5% | 640,000 |
| 2019/09/17 | 3,920 | 3,945 | 3,895 | 3,930 | +25 | +0.6% | 811,700 |
| 2019/09/13 | 3,910 | 3,925 | 3,880 | 3,905 | +30 | +0.8% | 1,605,300 |
| 2019/09/12 | 3,880 | 3,900 | 3,835 | 3,875 | +5 | +0.1% | 1,136,600 |
| 2019/09/11 | 3,815 | 3,880 | 3,800 | 3,870 | +130 | +3.5% | 1,158,800 |
| 2019/09/10 | 3,730 | 3,780 | 3,710 | 3,740 | +5 | +0.1% | 861,700 |
| 2019/09/09 | 3,650 | 3,740 | 3,645 | 3,735 | +85 | +2.3% | 754,900 |
| 2019/09/06 | 3,655 | 3,655 | 3,615 | 3,650 | +5 | +0.1% | 1,048,300 |
| 2019/09/05 | 3,675 | 3,720 | 3,640 | 3,645 | -10 | -0.3% | 1,147,400 |
| 2019/09/04 | 3,660 | 3,665 | 3,635 | 3,655 | -30 | -0.8% | 523,700 |
| 2019/09/03 | 3,620 | 3,695 | 3,620 | 3,685 | +65 | +1.8% | 783,500 |
| 2019/09/02 | 3,605 | 3,635 | 3,585 | 3,620 | -10 | -0.3% | 535,600 |
| 2019/08/30 | 3,635 | 3,650 | 3,610 | 3,630 | +65 | +1.8% | 777,600 |
| 2019/08/29 | 3,585 | 3,595 | 3,555 | 3,565 | -30 | -0.8% | 615,200 |
| 2019/08/28 | 3,585 | 3,635 | 3,565 | 3,595 | +40 | +1.1% | 1,056,300 |
| 2019/08/27 | 3,600 | 3,625 | 3,550 | 3,555 | -20 | -0.6% | 916,500 |
| 2019/08/26 | 3,565 | 3,625 | 3,550 | 3,575 | -110 | -3% | 938,400 |
| 2019/08/23 | 3,650 | 3,700 | 3,645 | 3,685 | -5 | -0.1% | 577,800 |
| 2019/08/22 | 3,705 | 3,705 | 3,675 | 3,690 | -20 | -0.5% | 683,800 |
| 2019/08/21 | 3,705 | 3,730 | 3,670 | 3,710 | -15 | -0.4% | 614,500 |
| 2019/08/20 | 3,690 | 3,725 | 3,665 | 3,725 | +10 | +0.3% | 778,400 |
| 2019/08/19 | 3,700 | 3,720 | 3,675 | 3,715 | +35 | +1% | 615,500 |
| 2019/08/16 | 3,655 | 3,695 | 3,620 | 3,680 | -15 | -0.4% | 711,500 |
| 2019/08/15 | 3,655 | 3,710 | 3,635 | 3,695 | -30 | -0.8% | 1,091,400 |
| 2019/08/14 | 3,730 | 3,730 | 3,660 | 3,725 | +25 | +0.7% | 996,300 |
| 2019/08/13 | 3,555 | 3,715 | 3,550 | 3,700 | +125 | +3.5% | 1,932,600 |
| 2019/08/09 | 3,550 | 3,610 | 3,535 | 3,575 | +80 | +2.3% | 1,520,300 |
| 2019/08/08 | 3,460 | 3,585 | 3,455 | 3,495 | +60 | +1.7% | 1,935,900 |
| 2019/08/07 | 3,410 | 3,475 | 3,390 | 3,435 | -10 | -0.3% | 1,167,800 |
| 2019/08/06 | 3,315 | 3,450 | 3,310 | 3,445 | +25 | +0.7% | 999,700 |
| 2019/08/05 | 3,440 | 3,440 | 3,380 | 3,420 | -55 | -1.6% | 1,209,200 |
| 2019/08/02 | 3,535 | 3,555 | 3,460 | 3,475 | -130 | -3.6% | 1,228,300 |
| 2019/08/01 | 3,580 | 3,610 | 3,545 | 3,605 | -15 | -0.4% | 650,900 |
| 2019/07/31 | 3,570 | 3,640 | 3,560 | 3,620 | +25 | +0.7% | 1,004,600 |
1251～
1300
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
