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 |
|---|---|---|---|---|---|---|---|
| 2019/09/11 | 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 |
| 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 |
1451～
1500
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
