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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,140 | 5,140 | 4,990 | 5,000 | -180 | -3.5% | 1,518,100 |
| 2017/12/05 | 5,170 | 5,250 | 5,140 | 5,180 | +70 | +1.4% | 1,470,300 |
| 2017/12/04 | 5,180 | 5,200 | 5,100 | 5,110 | +10 | +0.2% | 951,900 |
| 2017/12/01 | 5,150 | 5,170 | 5,060 | 5,100 | +20 | +0.4% | 1,268,900 |
| 2017/11/30 | 5,010 | 5,110 | 5,000 | 5,080 | +140 | +2.8% | 2,412,900 |
| 2017/11/29 | 4,880 | 4,945 | 4,855 | 4,940 | +100 | +2.1% | 1,411,300 |
| 2017/11/28 | 4,800 | 4,850 | 4,800 | 4,840 | +30 | +0.6% | 712,000 |
| 2017/11/27 | 4,830 | 4,845 | 4,780 | 4,810 | -5 | -0.1% | 709,800 |
| 2017/11/24 | 4,740 | 4,820 | 4,740 | 4,815 | +90 | +1.9% | 776,400 |
| 2017/11/22 | 4,740 | 4,785 | 4,715 | 4,725 | +5 | +0.1% | 893,900 |
| 2017/11/21 | 4,785 | 4,785 | 4,685 | 4,720 | -50 | -1% | 1,261,100 |
| 2017/11/20 | 4,740 | 4,800 | 4,730 | 4,770 | +15 | +0.3% | 1,076,700 |
| 2017/11/17 | 4,920 | 4,920 | 4,730 | 4,755 | -120 | -2.5% | 2,205,800 |
| 2017/11/16 | 4,900 | 4,985 | 4,830 | 4,875 | -50 | -1% | 1,608,900 |
| 2017/11/15 | 4,980 | 5,090 | 4,870 | 4,925 | +105 | +2.2% | 2,507,200 |
| 2017/11/14 | 4,865 | 4,895 | 4,815 | 4,820 | -40 | -0.8% | 899,700 |
| 2017/11/13 | 4,885 | 4,945 | 4,860 | 4,860 | -55 | -1.1% | 1,382,900 |
| 2017/11/10 | 4,910 | 4,955 | 4,880 | 4,915 | -30 | -0.6% | 1,661,500 |
| 2017/11/09 | 5,000 | 5,100 | 4,895 | 4,945 | +60 | +1.2% | 2,263,200 |
| 2017/11/08 | 4,905 | 4,910 | 4,875 | 4,885 | -15 | -0.3% | 795,700 |
| 2017/11/07 | 4,785 | 4,915 | 4,775 | 4,900 | +105 | +2.2% | 1,444,800 |
| 2017/11/06 | 4,815 | 4,830 | 4,780 | 4,795 | -35 | -0.7% | 1,080,800 |
| 2017/11/02 | 4,825 | 4,840 | 4,805 | 4,830 | +5 | +0.1% | 1,014,800 |
| 2017/11/01 | 4,840 | 4,850 | 4,820 | 4,825 | ±0 | ±0% | 953,800 |
| 2017/10/31 | 4,785 | 4,830 | 4,775 | 4,825 | +25 | +0.5% | 1,266,300 |
| 2017/10/30 | 4,810 | 4,830 | 4,785 | 4,800 | ±0 | ±0% | 1,260,500 |
| 2017/10/27 | 4,795 | 4,820 | 4,750 | 4,800 | -20 | -0.4% | 2,427,800 |
| 2017/10/26 | 4,825 | 4,845 | 4,790 | 4,820 | +25 | +0.5% | 1,054,100 |
| 2017/10/25 | 4,970 | 4,980 | 4,725 | 4,795 | -205 | -4.1% | 4,158,800 |
| 2017/10/24 | 5,010 | 5,030 | 4,965 | 5,000 | -50 | -1% | 1,724,100 |
| 2017/10/23 | 5,160 | 5,160 | 5,030 | 5,050 | -60 | -1.2% | 1,425,200 |
| 2017/10/20 | 5,130 | 5,140 | 5,020 | 5,110 | -80 | -1.5% | 1,419,700 |
| 2017/10/19 | 5,170 | 5,200 | 5,150 | 5,190 | +90 | +1.8% | 869,600 |
| 2017/10/18 | 5,160 | 5,230 | 5,090 | 5,100 | +20 | +0.4% | 1,286,600 |
| 2017/10/17 | 5,100 | 5,130 | 5,030 | 5,080 | -40 | -0.8% | 1,079,200 |
| 2017/10/16 | 5,160 | 5,190 | 5,110 | 5,120 | -40 | -0.8% | 1,059,200 |
| 2017/10/13 | 5,120 | 5,190 | 5,100 | 5,160 | +80 | +1.6% | 1,938,200 |
| 2017/10/12 | 5,020 | 5,110 | 5,010 | 5,080 | +40 | +0.8% | 846,500 |
| 2017/10/11 | 4,940 | 5,070 | 4,915 | 5,040 | +60 | +1.2% | 803,400 |
| 2017/10/10 | 5,040 | 5,050 | 4,945 | 4,980 | -60 | -1.2% | 1,179,300 |
| 2017/10/06 | 5,110 | 5,120 | 5,030 | 5,040 | -80 | -1.6% | 941,900 |
| 2017/10/05 | 5,020 | 5,130 | 5,010 | 5,120 | +135 | +2.7% | 1,223,500 |
| 2017/10/04 | 4,935 | 5,050 | 4,915 | 4,985 | +45 | +0.9% | 1,040,700 |
| 2017/10/03 | 4,955 | 4,980 | 4,925 | 4,940 | ±0 | ±0% | 1,220,200 |
| 2017/10/02 | 4,940 | 4,960 | 4,890 | 4,940 | ±0 | ±0% | 745,200 |
| 2017/09/29 | 4,930 | 4,945 | 4,885 | 4,940 | ±0 | ±0% | 1,309,500 |
| 2017/09/28 | 5,030 | 5,040 | 4,920 | 4,940 | -45 | -0.9% | 1,475,500 |
| 2017/09/27 | 4,930 | 5,010 | 4,895 | 4,985 | +105 | +2.2% | 1,285,300 |
| 2017/09/26 | 4,820 | 4,885 | 4,795 | 4,880 | +80 | +1.7% | 1,034,000 |
| 2017/09/25 | 4,880 | 4,880 | 4,775 | 4,800 | -25 | -0.5% | 944,400 |
1701～
1750
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
