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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,610 | 3,640 | 3,570 | 3,595 | -15 | -0.4% | 3,300,700 |
| 2019/07/29 | 3,630 | 3,635 | 3,580 | 3,610 | -45 | -1.2% | 1,438,900 |
| 2019/07/26 | 3,625 | 3,680 | 3,620 | 3,655 | +5 | +0.1% | 821,700 |
| 2019/07/25 | 3,710 | 3,720 | 3,635 | 3,650 | -90 | -2.4% | 1,392,400 |
| 2019/07/24 | 3,745 | 3,750 | 3,690 | 3,740 | ±0 | ±0% | 827,100 |
| 2019/07/23 | 3,675 | 3,745 | 3,675 | 3,740 | +50 | +1.4% | 644,100 |
| 2019/07/22 | 3,645 | 3,695 | 3,635 | 3,690 | +55 | +1.5% | 1,077,400 |
| 2019/07/19 | 3,540 | 3,640 | 3,530 | 3,635 | +105 | +3% | 1,196,700 |
| 2019/07/18 | 3,645 | 3,645 | 3,520 | 3,530 | -140 | -3.8% | 1,683,600 |
| 2019/07/17 | 3,725 | 3,730 | 3,655 | 3,670 | -85 | -2.3% | 1,219,100 |
| 2019/07/16 | 3,800 | 3,835 | 3,750 | 3,755 | -35 | -0.9% | 925,300 |
| 2019/07/12 | 3,900 | 3,900 | 3,780 | 3,790 | -95 | -2.4% | 1,289,300 |
| 2019/07/11 | 3,865 | 3,885 | 3,845 | 3,885 | +10 | +0.3% | 643,900 |
| 2019/07/10 | 3,860 | 3,900 | 3,850 | 3,875 | -15 | -0.4% | 920,400 |
| 2019/07/09 | 3,870 | 3,920 | 3,865 | 3,890 | +40 | +1% | 881,300 |
| 2019/07/08 | 3,875 | 3,905 | 3,850 | 3,850 | -40 | -1% | 971,000 |
| 2019/07/05 | 3,855 | 3,895 | 3,830 | 3,890 | +10 | +0.3% | 875,400 |
| 2019/07/04 | 3,870 | 3,880 | 3,830 | 3,880 | +20 | +0.5% | 521,700 |
| 2019/07/03 | 3,880 | 3,905 | 3,855 | 3,860 | +10 | +0.3% | 1,133,800 |
| 2019/07/02 | 3,815 | 3,895 | 3,815 | 3,850 | +40 | +1% | 1,285,600 |
| 2019/07/01 | 3,820 | 3,855 | 3,800 | 3,810 | +50 | +1.3% | 973,600 |
| 2019/06/28 | 3,835 | 3,855 | 3,735 | 3,760 | -20 | -0.5% | 1,562,300 |
| 2019/06/27 | 3,745 | 3,790 | 3,730 | 3,780 | +45 | +1.2% | 664,900 |
| 2019/06/26 | 3,735 | 3,770 | 3,715 | 3,735 | -50 | -1.3% | 667,600 |
| 2019/06/25 | 3,830 | 3,845 | 3,750 | 3,785 | -65 | -1.7% | 904,000 |
| 2019/06/24 | 3,830 | 3,865 | 3,815 | 3,850 | +25 | +0.7% | 597,600 |
| 2019/06/21 | 3,890 | 3,890 | 3,785 | 3,825 | -35 | -0.9% | 2,351,700 |
| 2019/06/20 | 3,885 | 3,900 | 3,845 | 3,860 | +5 | +0.1% | 1,007,900 |
| 2019/06/19 | 3,830 | 3,870 | 3,820 | 3,855 | +85 | +2.3% | 1,687,300 |
| 2019/06/18 | 3,765 | 3,815 | 3,755 | 3,770 | -5 | -0.1% | 1,248,600 |
| 2019/06/17 | 3,715 | 3,795 | 3,715 | 3,775 | +80 | +2.2% | 1,119,100 |
| 2019/06/14 | 3,750 | 3,790 | 3,690 | 3,695 | -55 | -1.5% | 2,399,800 |
| 2019/06/13 | 3,760 | 3,800 | 3,725 | 3,750 | +20 | +0.5% | 1,356,100 |
| 2019/06/12 | 3,750 | 3,785 | 3,730 | 3,730 | +10 | +0.3% | 1,325,400 |
| 2019/06/11 | 3,685 | 3,735 | 3,675 | 3,720 | +20 | +0.5% | 856,300 |
| 2019/06/10 | 3,765 | 3,775 | 3,700 | 3,700 | -40 | -1.1% | 1,250,800 |
| 2019/06/07 | 3,680 | 3,755 | 3,680 | 3,740 | +80 | +2.2% | 868,400 |
| 2019/06/06 | 3,710 | 3,765 | 3,660 | 3,660 | -75 | -2% | 1,027,200 |
| 2019/06/05 | 3,695 | 3,740 | 3,640 | 3,735 | +150 | +4.2% | 1,346,800 |
| 2019/06/04 | 3,555 | 3,585 | 3,550 | 3,585 | +20 | +0.6% | 898,200 |
| 2019/06/03 | 3,545 | 3,565 | 3,525 | 3,565 | +15 | +0.4% | 821,300 |
| 2019/05/31 | 3,565 | 3,580 | 3,525 | 3,550 | -55 | -1.5% | 1,167,700 |
| 2019/05/30 | 3,570 | 3,615 | 3,560 | 3,605 | -35 | -1% | 1,293,100 |
| 2019/05/29 | 3,650 | 3,680 | 3,610 | 3,640 | -40 | -1.1% | 1,277,000 |
| 2019/05/28 | 3,640 | 3,680 | 3,640 | 3,680 | +40 | +1.1% | 1,000,800 |
| 2019/05/27 | 3,670 | 3,685 | 3,620 | 3,640 | -30 | -0.8% | 818,900 |
| 2019/05/24 | 3,665 | 3,690 | 3,615 | 3,670 | -65 | -1.7% | 1,716,700 |
| 2019/05/23 | 3,765 | 3,780 | 3,735 | 3,735 | -55 | -1.5% | 971,800 |
| 2019/05/22 | 3,860 | 3,870 | 3,775 | 3,790 | -75 | -1.9% | 1,097,600 |
| 2019/05/21 | 3,950 | 3,980 | 3,840 | 3,865 | -110 | -2.8% | 1,395,400 |
1301～
1350
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
