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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,260 | 5,290 | 5,230 | 5,260 | +40 | +0.8% | 707,400 |
| 2018/05/07 | 5,230 | 5,250 | 5,150 | 5,220 | +10 | +0.2% | 606,600 |
| 2018/05/02 | 5,220 | 5,270 | 5,170 | 5,210 | ±0 | ±0% | 703,500 |
| 2018/05/01 | 5,160 | 5,240 | 5,160 | 5,210 | +30 | +0.6% | 994,100 |
| 2018/04/27 | 5,190 | 5,200 | 5,140 | 5,180 | +20 | +0.4% | 756,100 |
| 2018/04/26 | 5,150 | 5,180 | 5,090 | 5,160 | -20 | -0.4% | 650,900 |
| 2018/04/25 | 5,150 | 5,200 | 5,140 | 5,180 | ±0 | ±0% | 590,400 |
| 2018/04/24 | 5,190 | 5,200 | 5,170 | 5,180 | +30 | +0.6% | 863,900 |
| 2018/04/23 | 5,110 | 5,170 | 5,090 | 5,150 | +20 | +0.4% | 867,600 |
| 2018/04/20 | 5,100 | 5,150 | 5,080 | 5,130 | +100 | +2% | 1,573,400 |
| 2018/04/19 | 4,995 | 5,060 | 4,980 | 5,030 | +40 | +0.8% | 936,300 |
| 2018/04/18 | 4,940 | 5,020 | 4,940 | 4,990 | +85 | +1.7% | 1,041,200 |
| 2018/04/17 | 4,910 | 4,940 | 4,855 | 4,905 | -20 | -0.4% | 965,000 |
| 2018/04/16 | 4,910 | 4,945 | 4,885 | 4,925 | +55 | +1.1% | 917,900 |
| 2018/04/13 | 4,865 | 4,880 | 4,810 | 4,870 | +10 | +0.2% | 828,300 |
| 2018/04/12 | 4,830 | 4,900 | 4,800 | 4,860 | +170 | +3.6% | 1,655,200 |
| 2018/04/11 | 4,750 | 4,760 | 4,680 | 4,690 | -60 | -1.3% | 756,100 |
| 2018/04/10 | 4,740 | 4,780 | 4,715 | 4,750 | +10 | +0.2% | 787,300 |
| 2018/04/09 | 4,730 | 4,760 | 4,720 | 4,740 | +10 | +0.2% | 607,000 |
| 2018/04/06 | 4,725 | 4,770 | 4,700 | 4,730 | +15 | +0.3% | 1,301,400 |
| 2018/04/05 | 4,760 | 4,770 | 4,675 | 4,715 | -20 | -0.4% | 933,400 |
| 2018/04/04 | 4,690 | 4,760 | 4,670 | 4,735 | +80 | +1.7% | 965,200 |
| 2018/04/03 | 4,600 | 4,665 | 4,575 | 4,655 | +15 | +0.3% | 916,500 |
| 2018/04/02 | 4,650 | 4,710 | 4,635 | 4,640 | -30 | -0.6% | 696,800 |
| 2018/03/30 | 4,685 | 4,695 | 4,615 | 4,670 | +20 | +0.4% | 883,800 |
| 2018/03/29 | 4,615 | 4,665 | 4,600 | 4,650 | +90 | +2% | 1,113,400 |
| 2018/03/28 | 4,485 | 4,575 | 4,480 | 4,560 | +75 | +1.7% | 1,352,400 |
| 2018/03/27 | 4,355 | 4,485 | 4,330 | 4,485 | +75 | +1.7% | 1,869,500 |
| 2018/03/26 | 4,375 | 4,420 | 4,345 | 4,410 | +5 | +0.1% | 1,063,600 |
| 2018/03/23 | 4,515 | 4,535 | 4,390 | 4,405 | -270 | -5.8% | 2,491,700 |
| 2018/03/22 | 4,700 | 4,705 | 4,610 | 4,675 | +55 | +1.2% | 1,090,200 |
| 2018/03/20 | 4,605 | 4,625 | 4,580 | 4,620 | -15 | -0.3% | 661,400 |
| 2018/03/19 | 4,640 | 4,670 | 4,585 | 4,635 | -40 | -0.9% | 906,200 |
| 2018/03/16 | 4,735 | 4,740 | 4,655 | 4,675 | -80 | -1.7% | 1,564,200 |
| 2018/03/15 | 4,750 | 4,765 | 4,700 | 4,755 | +5 | +0.1% | 766,600 |
| 2018/03/14 | 4,750 | 4,780 | 4,730 | 4,750 | -35 | -0.7% | 826,000 |
| 2018/03/13 | 4,735 | 4,810 | 4,725 | 4,785 | +55 | +1.2% | 948,800 |
| 2018/03/12 | 4,760 | 4,760 | 4,690 | 4,730 | +95 | +2% | 1,166,800 |
| 2018/03/09 | 4,660 | 4,715 | 4,620 | 4,635 | -35 | -0.7% | 1,953,800 |
| 2018/03/08 | 4,720 | 4,730 | 4,660 | 4,670 | -45 | -1% | 1,252,500 |
| 2018/03/07 | 4,710 | 4,770 | 4,670 | 4,715 | +120 | +2.6% | 1,836,000 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,595 | +70 | +1.5% | 953,300 |
| 2018/03/05 | 4,540 | 4,575 | 4,490 | 4,525 | -65 | -1.4% | 1,422,700 |
| 2018/03/02 | 4,655 | 4,670 | 4,550 | 4,590 | -205 | -4.3% | 2,531,500 |
| 2018/03/01 | 4,895 | 4,900 | 4,765 | 4,795 | -150 | -3% | 1,269,400 |
| 2018/02/28 | 4,960 | 5,010 | 4,945 | 4,945 | -50 | -1% | 1,366,100 |
| 2018/02/27 | 5,030 | 5,030 | 4,970 | 4,995 | ±0 | ±0% | 1,124,200 |
| 2018/02/26 | 4,995 | 5,020 | 4,975 | 4,995 | +55 | +1.1% | 857,000 |
| 2018/02/23 | 4,940 | 4,965 | 4,890 | 4,940 | -30 | -0.6% | 894,500 |
| 2018/02/22 | 4,935 | 4,980 | 4,905 | 4,970 | ±0 | ±0% | 1,097,900 |
1601～
1650
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
