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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,250 | 5,340 | 5,240 | 5,270 | +80 | +1.5% | 1,373,600 |
| 2018/09/27 | 5,240 | 5,270 | 5,190 | 5,190 | -70 | -1.3% | 759,400 |
| 2018/09/26 | 5,250 | 5,280 | 5,230 | 5,260 | -20 | -0.4% | 845,100 |
| 2018/09/25 | 5,270 | 5,300 | 5,250 | 5,280 | +10 | +0.2% | 1,048,300 |
| 2018/09/21 | 5,260 | 5,320 | 5,240 | 5,270 | +70 | +1.3% | 1,818,100 |
| 2018/09/20 | 5,220 | 5,230 | 5,170 | 5,200 | +10 | +0.2% | 1,026,000 |
| 2018/09/19 | 5,240 | 5,260 | 5,180 | 5,190 | ±0 | ±0% | 1,131,600 |
| 2018/09/18 | 5,110 | 5,230 | 5,110 | 5,190 | +80 | +1.6% | 1,418,700 |
| 2018/09/14 | 5,200 | 5,200 | 5,070 | 5,110 | -40 | -0.8% | 1,720,300 |
| 2018/09/13 | 5,140 | 5,190 | 5,130 | 5,150 | +30 | +0.6% | 656,100 |
| 2018/09/12 | 5,170 | 5,170 | 5,110 | 5,120 | -60 | -1.2% | 736,800 |
| 2018/09/11 | 5,200 | 5,230 | 5,150 | 5,180 | +30 | +0.6% | 788,700 |
| 2018/09/10 | 5,080 | 5,170 | 5,080 | 5,150 | +100 | +2% | 770,700 |
| 2018/09/07 | 5,040 | 5,080 | 5,020 | 5,050 | ±0 | ±0% | 573,100 |
| 2018/09/06 | 5,080 | 5,110 | 5,030 | 5,050 | -50 | -1% | 803,700 |
| 2018/09/05 | 5,080 | 5,130 | 5,020 | 5,100 | ±0 | ±0% | 1,092,500 |
| 2018/09/04 | 5,180 | 5,180 | 5,090 | 5,100 | -100 | -1.9% | 728,700 |
| 2018/09/03 | 5,160 | 5,200 | 5,140 | 5,200 | +10 | +0.2% | 475,700 |
| 2018/08/31 | 5,160 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 725,200 |
| 2018/08/30 | 5,190 | 5,210 | 5,090 | 5,180 | +20 | +0.4% | 3,307,600 |
| 2018/08/29 | 5,140 | 5,210 | 5,100 | 5,160 | +10 | +0.2% | 947,600 |
| 2018/08/28 | 5,180 | 5,190 | 5,140 | 5,150 | -50 | -1% | 1,244,600 |
| 2018/08/27 | 5,190 | 5,220 | 5,160 | 5,200 | +10 | +0.2% | 803,900 |
| 2018/08/24 | 5,240 | 5,240 | 5,170 | 5,190 | -30 | -0.6% | 759,500 |
| 2018/08/23 | 5,250 | 5,270 | 5,210 | 5,220 | -20 | -0.4% | 925,000 |
| 2018/08/22 | 5,220 | 5,270 | 5,190 | 5,240 | +50 | +1% | 1,186,700 |
| 2018/08/21 | 5,200 | 5,230 | 5,180 | 5,190 | -10 | -0.2% | 941,500 |
| 2018/08/20 | 5,170 | 5,220 | 5,170 | 5,200 | +30 | +0.6% | 946,700 |
| 2018/08/17 | 5,150 | 5,220 | 5,140 | 5,170 | +50 | +1% | 1,110,700 |
| 2018/08/16 | 5,060 | 5,150 | 5,030 | 5,120 | +40 | +0.8% | 1,318,800 |
| 2018/08/15 | 5,070 | 5,140 | 5,070 | 5,080 | +40 | +0.8% | 1,136,900 |
| 2018/08/14 | 4,940 | 5,050 | 4,935 | 5,040 | +135 | +2.8% | 1,115,800 |
| 2018/08/13 | 4,880 | 4,945 | 4,810 | 4,905 | +35 | +0.7% | 1,337,100 |
| 2018/08/10 | 4,950 | 4,955 | 4,815 | 4,870 | +130 | +2.7% | 2,402,500 |
| 2018/08/09 | 4,810 | 4,835 | 4,650 | 4,740 | -60 | -1.3% | 1,979,700 |
| 2018/08/08 | 4,805 | 4,840 | 4,795 | 4,800 | -25 | -0.5% | 829,000 |
| 2018/08/07 | 4,800 | 4,885 | 4,770 | 4,825 | +50 | +1% | 892,700 |
| 2018/08/06 | 4,740 | 4,845 | 4,700 | 4,775 | +15 | +0.3% | 1,102,100 |
| 2018/08/03 | 4,730 | 4,795 | 4,715 | 4,760 | +25 | +0.5% | 1,025,300 |
| 2018/08/02 | 4,720 | 4,760 | 4,715 | 4,735 | +10 | +0.2% | 975,600 |
| 2018/08/01 | 4,690 | 4,735 | 4,665 | 4,725 | +35 | +0.7% | 1,071,500 |
| 2018/07/31 | 4,690 | 4,705 | 4,655 | 4,690 | +5 | +0.1% | 1,106,900 |
| 2018/07/30 | 4,670 | 4,705 | 4,640 | 4,685 | -20 | -0.4% | 903,100 |
| 2018/07/27 | 4,680 | 4,705 | 4,660 | 4,705 | +20 | +0.4% | 1,098,600 |
| 2018/07/26 | 4,705 | 4,705 | 4,640 | 4,685 | -5 | -0.1% | 1,336,800 |
| 2018/07/25 | 4,720 | 4,725 | 4,670 | 4,690 | -30 | -0.6% | 1,166,700 |
| 2018/07/24 | 4,715 | 4,735 | 4,685 | 4,720 | +30 | +0.6% | 1,305,100 |
| 2018/07/23 | 4,685 | 4,710 | 4,660 | 4,690 | -15 | -0.3% | 1,817,400 |
| 2018/07/20 | 4,905 | 4,920 | 4,640 | 4,705 | -345 | -6.8% | 4,736,900 |
| 2018/07/19 | 5,060 | 5,080 | 4,995 | 5,050 | +40 | +0.8% | 936,700 |
1501～
1550
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
