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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 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 |
1651～
1700
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 | 276,500円 | +1.6% | - | 0.00% | - | 1.24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 | 180,200円 | +6.1% | +66.2% | 0.94% | 29.44倍 | 5.60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 | 179,600円 | +7.5% | +4.2% | 2.81% | 21.41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 | 28,300円 | +6.1% | +13.7% | 3.89% | 15.32倍 | 3.31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 | 289,900円 | +17.3% | -3.5% | 1.72% | 30.18倍 | 9.28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
