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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,150 | 5,150 | 5,000 | 5,010 | -140 | -2.7% | 1,365,000 |
| 2018/07/17 | 5,030 | 5,180 | 5,030 | 5,150 | +140 | +2.8% | 1,279,300 |
| 2018/07/13 | 4,985 | 5,040 | 4,955 | 5,010 | +50 | +1% | 1,059,300 |
| 2018/07/12 | 5,060 | 5,080 | 4,950 | 4,960 | -40 | -0.8% | 1,135,400 |
| 2018/07/11 | 5,060 | 5,100 | 4,970 | 5,000 | -90 | -1.8% | 705,300 |
| 2018/07/10 | 5,080 | 5,150 | 5,070 | 5,090 | ±0 | ±0% | 667,200 |
| 2018/07/09 | 5,030 | 5,120 | 5,020 | 5,090 | +60 | +1.2% | 470,500 |
| 2018/07/06 | 5,010 | 5,070 | 5,010 | 5,030 | ±0 | ±0% | 827,400 |
| 2018/07/05 | 5,090 | 5,130 | 5,000 | 5,030 | -30 | -0.6% | 812,200 |
| 2018/07/04 | 5,050 | 5,080 | 5,020 | 5,060 | -40 | -0.8% | 563,100 |
| 2018/07/03 | 5,170 | 5,180 | 5,070 | 5,100 | -40 | -0.8% | 968,200 |
| 2018/07/02 | 5,210 | 5,230 | 5,120 | 5,140 | -110 | -2.1% | 766,600 |
| 2018/06/29 | 5,210 | 5,260 | 5,180 | 5,250 | +40 | +0.8% | 1,004,700 |
| 2018/06/28 | 5,160 | 5,210 | 5,060 | 5,210 | +40 | +0.8% | 1,141,200 |
| 2018/06/27 | 5,220 | 5,220 | 5,120 | 5,170 | -110 | -2.1% | 824,500 |
| 2018/06/26 | 5,280 | 5,310 | 5,240 | 5,280 | -10 | -0.2% | 876,800 |
| 2018/06/25 | 5,300 | 5,330 | 5,270 | 5,290 | +10 | +0.2% | 863,500 |
| 2018/06/22 | 5,200 | 5,290 | 5,160 | 5,280 | +90 | +1.7% | 940,900 |
| 2018/06/21 | 5,150 | 5,230 | 5,100 | 5,190 | +40 | +0.8% | 732,300 |
| 2018/06/20 | 5,120 | 5,170 | 5,080 | 5,150 | +20 | +0.4% | 958,300 |
| 2018/06/19 | 5,190 | 5,240 | 5,130 | 5,130 | -80 | -1.5% | 1,074,500 |
| 2018/06/18 | 5,270 | 5,290 | 5,200 | 5,210 | -50 | -1% | 655,000 |
| 2018/06/15 | 5,330 | 5,350 | 5,250 | 5,260 | -10 | -0.2% | 1,056,400 |
| 2018/06/14 | 5,320 | 5,330 | 5,260 | 5,270 | -90 | -1.7% | 695,000 |
| 2018/06/13 | 5,360 | 5,440 | 5,350 | 5,360 | +30 | +0.6% | 635,000 |
| 2018/06/12 | 5,370 | 5,390 | 5,310 | 5,330 | +50 | +0.9% | 802,100 |
| 2018/06/11 | 5,210 | 5,300 | 5,190 | 5,280 | +70 | +1.3% | 560,400 |
| 2018/06/08 | 5,300 | 5,310 | 5,210 | 5,210 | -70 | -1.3% | 1,238,500 |
| 2018/06/07 | 5,310 | 5,310 | 5,220 | 5,280 | -40 | -0.8% | 1,091,600 |
| 2018/06/06 | 5,250 | 5,350 | 5,240 | 5,320 | +100 | +1.9% | 921,400 |
| 2018/06/05 | 5,250 | 5,290 | 5,190 | 5,220 | +10 | +0.2% | 623,300 |
| 2018/06/04 | 5,210 | 5,250 | 5,190 | 5,210 | +20 | +0.4% | 453,100 |
| 2018/06/01 | 5,180 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 635,500 |
| 2018/05/31 | 5,220 | 5,260 | 5,190 | 5,200 | +10 | +0.2% | 900,300 |
| 2018/05/30 | 5,250 | 5,280 | 5,170 | 5,190 | -50 | -1% | 1,229,700 |
| 2018/05/29 | 5,290 | 5,310 | 5,180 | 5,240 | -60 | -1.1% | 709,100 |
| 2018/05/28 | 5,300 | 5,320 | 5,220 | 5,300 | -10 | -0.2% | 475,400 |
| 2018/05/25 | 5,380 | 5,410 | 5,310 | 5,310 | -50 | -0.9% | 668,100 |
| 2018/05/24 | 5,370 | 5,420 | 5,330 | 5,360 | ±0 | ±0% | 1,083,000 |
| 2018/05/23 | 5,350 | 5,380 | 5,310 | 5,360 | +40 | +0.8% | 896,700 |
| 2018/05/22 | 5,350 | 5,380 | 5,300 | 5,320 | +10 | +0.2% | 925,500 |
| 2018/05/21 | 5,370 | 5,410 | 5,300 | 5,310 | -20 | -0.4% | 900,400 |
| 2018/05/18 | 5,370 | 5,440 | 5,320 | 5,330 | -10 | -0.2% | 1,324,800 |
| 2018/05/17 | 5,250 | 5,390 | 5,230 | 5,340 | +150 | +2.9% | 1,904,800 |
| 2018/05/16 | 4,945 | 5,220 | 4,945 | 5,190 | +50 | +1% | 2,554,100 |
| 2018/05/15 | 5,200 | 5,210 | 5,090 | 5,140 | -70 | -1.3% | 1,030,000 |
| 2018/05/14 | 5,190 | 5,230 | 5,160 | 5,210 | +10 | +0.2% | 610,600 |
| 2018/05/11 | 5,160 | 5,230 | 5,140 | 5,200 | +30 | +0.6% | 799,300 |
| 2018/05/10 | 5,190 | 5,210 | 5,160 | 5,170 | -60 | -1.1% | 584,100 |
| 2018/05/09 | 5,270 | 5,280 | 5,190 | 5,230 | -30 | -0.6% | 618,100 |
1551～
1600
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
