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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,650 | 4,796 | 4,634 | 4,794 | +134 | +2.9% | 973,400 |
| 2024/11/01 | 4,630 | 4,700 | 4,620 | 4,660 | -74 | -1.6% | 762,700 |
| 2024/10/31 | 4,805 | 4,808 | 4,676 | 4,734 | -56 | -1.2% | 1,082,200 |
| 2024/10/30 | 4,736 | 4,828 | 4,726 | 4,790 | +30 | +0.6% | 1,682,400 |
| 2024/10/29 | 4,733 | 4,761 | 4,680 | 4,760 | +50 | +1.1% | 720,400 |
| 2024/10/28 | 4,646 | 4,731 | 4,613 | 4,710 | +46 | +1% | 563,300 |
| 2024/10/25 | 4,636 | 4,676 | 4,608 | 4,664 | +28 | +0.6% | 439,300 |
| 2024/10/24 | 4,602 | 4,671 | 4,580 | 4,636 | -8 | -0.2% | 719,300 |
| 2024/10/23 | 4,744 | 4,757 | 4,635 | 4,644 | -66 | -1.4% | 622,000 |
| 2024/10/22 | 4,783 | 4,785 | 4,656 | 4,710 | -60 | -1.3% | 681,000 |
| 2024/10/21 | 4,802 | 4,820 | 4,770 | 4,770 | +22 | +0.5% | 770,900 |
| 2024/10/18 | 4,658 | 4,757 | 4,648 | 4,748 | +129 | +2.8% | 957,100 |
| 2024/10/17 | 4,623 | 4,643 | 4,592 | 4,619 | +4 | +0.1% | 839,700 |
| 2024/10/16 | 4,579 | 4,645 | 4,554 | 4,615 | -1 | ±0% | 748,900 |
| 2024/10/15 | 4,620 | 4,658 | 4,602 | 4,616 | +2 | ±0% | 655,200 |
| 2024/10/11 | 4,625 | 4,625 | 4,586 | 4,614 | -11 | -0.2% | 599,300 |
| 2024/10/10 | 4,661 | 4,676 | 4,618 | 4,625 | -26 | -0.6% | 482,000 |
| 2024/10/09 | 4,656 | 4,697 | 4,636 | 4,651 | +53 | +1.2% | 696,400 |
| 2024/10/08 | 4,612 | 4,626 | 4,567 | 4,598 | +6 | +0.1% | 725,600 |
| 2024/10/07 | 4,590 | 4,631 | 4,553 | 4,592 | +88 | +2% | 1,072,100 |
| 2024/10/04 | 4,441 | 4,513 | 4,435 | 4,504 | +52 | +1.2% | 534,200 |
| 2024/10/03 | 4,488 | 4,523 | 4,437 | 4,452 | +119 | +2.7% | 732,400 |
| 2024/10/02 | 4,329 | 4,379 | 4,304 | 4,333 | -49 | -1.1% | 868,600 |
| 2024/10/01 | 4,431 | 4,432 | 4,327 | 4,382 | -25 | -0.6% | 759,700 |
| 2024/09/30 | 4,374 | 4,425 | 4,350 | 4,407 | -177 | -3.9% | 1,199,900 |
| 2024/09/27 | 4,510 | 4,584 | 4,478 | 4,584 | +59 | +1.3% | 1,073,700 |
| 2024/09/26 | 4,482 | 4,548 | 4,450 | 4,525 | +109 | +2.5% | 1,185,300 |
| 2024/09/25 | 4,433 | 4,460 | 4,401 | 4,416 | -39 | -0.9% | 573,600 |
| 2024/09/24 | 4,548 | 4,550 | 4,455 | 4,455 | -52 | -1.2% | 913,500 |
| 2024/09/20 | 4,460 | 4,619 | 4,441 | 4,507 | +114 | +2.6% | 4,699,100 |
| 2024/09/19 | 4,400 | 4,464 | 4,371 | 4,393 | +83 | +1.9% | 1,099,500 |
| 2024/09/18 | 4,211 | 4,321 | 4,210 | 4,310 | +102 | +2.4% | 931,700 |
| 2024/09/17 | 4,276 | 4,285 | 4,166 | 4,208 | -32 | -0.8% | 1,062,900 |
| 2024/09/13 | 4,326 | 4,326 | 4,232 | 4,240 | -61 | -1.4% | 988,800 |
| 2024/09/12 | 4,282 | 4,333 | 4,250 | 4,301 | +89 | +2.1% | 973,000 |
| 2024/09/11 | 4,261 | 4,265 | 4,167 | 4,212 | -49 | -1.1% | 903,800 |
| 2024/09/10 | 4,287 | 4,309 | 4,246 | 4,261 | -26 | -0.6% | 694,400 |
| 2024/09/09 | 4,287 | 4,333 | 4,196 | 4,287 | -21 | -0.5% | 739,100 |
| 2024/09/06 | 4,334 | 4,369 | 4,291 | 4,308 | -3 | -0.1% | 1,007,200 |
| 2024/09/05 | 4,259 | 4,362 | 4,255 | 4,311 | -88 | -2% | 1,081,500 |
| 2024/09/04 | 4,355 | 4,450 | 4,341 | 4,399 | -96 | -2.1% | 1,160,200 |
| 2024/09/03 | 4,525 | 4,560 | 4,481 | 4,495 | -65 | -1.4% | 585,300 |
| 2024/09/02 | 4,509 | 4,560 | 4,503 | 4,560 | +83 | +1.9% | 635,900 |
| 2024/08/30 | 4,500 | 4,512 | 4,450 | 4,477 | -23 | -0.5% | 1,062,700 |
| 2024/08/29 | 4,531 | 4,543 | 4,485 | 4,500 | -19 | -0.4% | 631,800 |
| 2024/08/28 | 4,590 | 4,620 | 4,507 | 4,519 | -75 | -1.6% | 932,000 |
| 2024/08/27 | 4,471 | 4,600 | 4,471 | 4,594 | +132 | +3% | 1,311,900 |
| 2024/08/26 | 4,389 | 4,465 | 4,380 | 4,462 | +35 | +0.8% | 902,200 |
| 2024/08/23 | 4,413 | 4,452 | 4,399 | 4,427 | +38 | +0.9% | 881,500 |
| 2024/08/22 | 4,350 | 4,390 | 4,300 | 4,389 | +51 | +1.2% | 850,300 |
101～
150
件表示中 / 3673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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| エムスリー | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
