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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 4,995 | 5,040 | 4,920 | 4,945 | -75 | -1.5% | 1,046,400 |
| 2018/12/05 | 4,985 | 5,030 | 4,965 | 5,020 | -10 | -0.2% | 858,800 |
| 2018/12/04 | 5,110 | 5,130 | 5,030 | 5,030 | -80 | -1.6% | 1,115,100 |
| 2018/12/03 | 5,100 | 5,140 | 5,020 | 5,110 | +50 | +1% | 859,600 |
| 2018/11/30 | 5,070 | 5,080 | 4,995 | 5,060 | -10 | -0.2% | 2,632,000 |
| 2018/11/29 | 5,080 | 5,120 | 5,030 | 5,070 | +40 | +0.8% | 850,500 |
| 2018/11/28 | 5,030 | 5,060 | 4,990 | 5,030 | +10 | +0.2% | 1,091,200 |
| 2018/11/27 | 4,995 | 5,050 | 4,985 | 5,020 | +75 | +1.5% | 1,031,600 |
| 2018/11/26 | 4,885 | 4,965 | 4,870 | 4,945 | +30 | +0.6% | 1,152,100 |
| 2018/11/22 | 4,880 | 4,935 | 4,855 | 4,915 | +80 | +1.7% | 843,700 |
| 2018/11/21 | 4,875 | 4,875 | 4,760 | 4,835 | -175 | -3.5% | 1,677,700 |
| 2018/11/20 | 4,975 | 5,030 | 4,975 | 5,010 | +15 | +0.3% | 791,600 |
| 2018/11/19 | 5,010 | 5,020 | 4,985 | 4,995 | -65 | -1.3% | 602,700 |
| 2018/11/16 | 5,210 | 5,240 | 5,040 | 5,060 | -100 | -1.9% | 1,352,000 |
| 2018/11/15 | 4,950 | 5,180 | 4,890 | 5,160 | +170 | +3.4% | 1,369,800 |
| 2018/11/14 | 5,040 | 5,080 | 4,965 | 4,990 | -70 | -1.4% | 1,449,700 |
| 2018/11/13 | 5,170 | 5,220 | 5,030 | 5,060 | -280 | -5.2% | 1,586,500 |
| 2018/11/12 | 5,420 | 5,430 | 5,300 | 5,340 | -100 | -1.8% | 778,300 |
| 2018/11/09 | 5,470 | 5,470 | 5,420 | 5,440 | -60 | -1.1% | 849,600 |
| 2018/11/08 | 5,480 | 5,540 | 5,460 | 5,500 | +90 | +1.7% | 1,083,700 |
| 2018/11/07 | 5,400 | 5,460 | 5,370 | 5,410 | +30 | +0.6% | 1,198,500 |
| 2018/11/06 | 5,330 | 5,400 | 5,300 | 5,380 | +110 | +2.1% | 890,300 |
| 2018/11/05 | 5,230 | 5,270 | 5,130 | 5,270 | -20 | -0.4% | 913,400 |
| 2018/11/02 | 5,300 | 5,340 | 5,250 | 5,290 | -20 | -0.4% | 1,277,400 |
| 2018/11/01 | 5,260 | 5,330 | 5,260 | 5,310 | +70 | +1.3% | 1,082,700 |
| 2018/10/31 | 5,250 | 5,250 | 5,160 | 5,240 | -20 | -0.4% | 1,212,600 |
| 2018/10/30 | 5,260 | 5,280 | 5,210 | 5,260 | -10 | -0.2% | 1,009,900 |
| 2018/10/29 | 5,330 | 5,360 | 5,230 | 5,270 | +10 | +0.2% | 1,053,900 |
| 2018/10/26 | 5,390 | 5,400 | 5,210 | 5,260 | -170 | -3.1% | 1,682,400 |
| 2018/10/25 | 5,500 | 5,520 | 5,410 | 5,430 | -160 | -2.9% | 1,165,900 |
| 2018/10/24 | 5,680 | 5,690 | 5,550 | 5,590 | -20 | -0.4% | 995,600 |
| 2018/10/23 | 5,680 | 5,680 | 5,550 | 5,610 | -50 | -0.9% | 1,363,000 |
| 2018/10/22 | 5,630 | 5,710 | 5,570 | 5,660 | +80 | +1.4% | 1,524,500 |
| 2018/10/19 | 5,530 | 5,580 | 5,490 | 5,580 | ±0 | ±0% | 891,800 |
| 2018/10/18 | 5,590 | 5,650 | 5,560 | 5,580 | ±0 | ±0% | 1,099,000 |
| 2018/10/17 | 5,600 | 5,640 | 5,550 | 5,580 | +60 | +1.1% | 1,207,500 |
| 2018/10/16 | 5,430 | 5,520 | 5,420 | 5,520 | +60 | +1.1% | 1,596,800 |
| 2018/10/15 | 5,390 | 5,490 | 5,370 | 5,460 | +50 | +0.9% | 1,355,200 |
| 2018/10/12 | 5,380 | 5,480 | 5,380 | 5,410 | -70 | -1.3% | 1,733,800 |
| 2018/10/11 | 5,440 | 5,500 | 5,400 | 5,480 | -130 | -2.3% | 1,296,700 |
| 2018/10/10 | 5,600 | 5,660 | 5,580 | 5,610 | +40 | +0.7% | 767,900 |
| 2018/10/09 | 5,570 | 5,630 | 5,520 | 5,570 | -10 | -0.2% | 1,329,400 |
| 2018/10/05 | 5,490 | 5,610 | 5,450 | 5,580 | +100 | +1.8% | 1,269,900 |
| 2018/10/04 | 5,610 | 5,660 | 5,470 | 5,480 | -160 | -2.8% | 1,367,800 |
| 2018/10/03 | 5,460 | 5,710 | 5,420 | 5,640 | +150 | +2.7% | 2,164,600 |
| 2018/10/02 | 5,350 | 5,520 | 5,340 | 5,490 | +190 | +3.6% | 2,161,000 |
| 2018/10/01 | 5,270 | 5,330 | 5,230 | 5,300 | +30 | +0.6% | 961,100 |
| 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 |
1551～
1600
件表示中 / 3683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 | 300,400円 | +5.9% | - | 4.64% | 77.97倍 | 1.12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 | 180,100円 | +12.2% | -1.2% | 1.17% | 27.79倍 | 3.50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 | 767,100円 | +23.2% | +19.6% | 1.30% | 31.27倍 | 12.36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 | 139,600円 | +5.4% | +8.5% | 3.02% | 18.02倍 | 3.24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 |
| ＧＭＯインター | 254,900円 | +477.1% | +999.9% | 0.71% | 139.75倍 | 134.94倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
市場注目の銘柄
チャート関連のコラム
