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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 5,020 | 5,050 | 4,900 | 4,960 | -35 | -0.7% | 1,430,700 |
| 2018/02/16 | 4,920 | 5,050 | 4,910 | 4,995 | +75 | +1.5% | 1,584,000 |
| 2018/02/15 | 4,740 | 4,970 | 4,740 | 4,920 | +235 | +5% | 2,530,500 |
| 2018/02/14 | 4,500 | 4,705 | 4,405 | 4,685 | +80 | +1.7% | 3,765,200 |
| 2018/02/13 | 4,570 | 4,665 | 4,540 | 4,605 | +40 | +0.9% | 1,873,700 |
| 2018/02/09 | 4,515 | 4,610 | 4,500 | 4,565 | -90 | -1.9% | 1,909,000 |
| 2018/02/08 | 4,610 | 4,715 | 4,585 | 4,655 | +80 | +1.7% | 1,411,300 |
| 2018/02/07 | 4,665 | 4,715 | 4,575 | 4,575 | -45 | -1% | 2,194,500 |
| 2018/02/06 | 4,710 | 4,720 | 4,525 | 4,620 | -235 | -4.8% | 2,786,700 |
| 2018/02/05 | 4,800 | 4,895 | 4,775 | 4,855 | -40 | -0.8% | 1,476,800 |
| 2018/02/02 | 4,870 | 4,920 | 4,850 | 4,895 | -20 | -0.4% | 869,800 |
| 2018/02/01 | 4,865 | 4,925 | 4,830 | 4,915 | +30 | +0.6% | 1,165,900 |
| 2018/01/31 | 4,950 | 4,960 | 4,880 | 4,885 | -80 | -1.6% | 1,201,700 |
| 2018/01/30 | 5,060 | 5,070 | 4,945 | 4,965 | -85 | -1.7% | 1,528,300 |
| 2018/01/29 | 5,120 | 5,130 | 5,030 | 5,050 | -120 | -2.3% | 1,295,800 |
| 2018/01/26 | 5,150 | 5,250 | 5,130 | 5,170 | +20 | +0.4% | 1,682,900 |
| 2018/01/25 | 5,090 | 5,230 | 5,080 | 5,150 | +200 | +4% | 2,507,500 |
| 2018/01/24 | 5,030 | 5,050 | 4,940 | 4,950 | -80 | -1.6% | 990,600 |
| 2018/01/23 | 4,945 | 5,040 | 4,940 | 5,030 | +110 | +2.2% | 1,046,400 |
| 2018/01/22 | 4,920 | 4,930 | 4,900 | 4,920 | -10 | -0.2% | 614,600 |
| 2018/01/19 | 4,940 | 4,950 | 4,905 | 4,930 | ±0 | ±0% | 807,600 |
| 2018/01/18 | 4,965 | 4,980 | 4,910 | 4,930 | -20 | -0.4% | 1,389,100 |
| 2018/01/17 | 4,960 | 4,980 | 4,930 | 4,950 | -35 | -0.7% | 850,400 |
| 2018/01/16 | 4,955 | 5,010 | 4,930 | 4,985 | +85 | +1.7% | 973,200 |
| 2018/01/15 | 4,930 | 4,950 | 4,895 | 4,900 | -50 | -1% | 1,200,400 |
| 2018/01/12 | 5,000 | 5,060 | 4,935 | 4,950 | -35 | -0.7% | 1,362,400 |
| 2018/01/11 | 4,920 | 5,020 | 4,915 | 4,985 | +70 | +1.4% | 1,545,700 |
| 2018/01/10 | 4,840 | 4,955 | 4,835 | 4,915 | +110 | +2.3% | 1,515,200 |
| 2018/01/09 | 4,855 | 4,860 | 4,805 | 4,805 | -35 | -0.7% | 1,173,900 |
| 2018/01/05 | 4,850 | 4,855 | 4,815 | 4,840 | -5 | -0.1% | 1,114,900 |
| 2018/01/04 | 4,775 | 4,850 | 4,760 | 4,845 | +70 | +1.5% | 1,527,100 |
| 2017/12/29 | 4,785 | 4,800 | 4,750 | 4,775 | +5 | +0.1% | 547,200 |
| 2017/12/28 | 4,790 | 4,815 | 4,760 | 4,770 | -10 | -0.2% | 558,400 |
| 2017/12/27 | 4,785 | 4,790 | 4,760 | 4,780 | -45 | -0.9% | 508,000 |
| 2017/12/26 | 4,795 | 4,855 | 4,795 | 4,825 | +30 | +0.6% | 704,600 |
| 2017/12/25 | 4,810 | 4,825 | 4,770 | 4,795 | -20 | -0.4% | 432,000 |
| 2017/12/22 | 4,830 | 4,835 | 4,795 | 4,815 | ±0 | ±0% | 730,300 |
| 2017/12/21 | 4,775 | 4,815 | 4,750 | 4,815 | +40 | +0.8% | 775,900 |
| 2017/12/20 | 4,760 | 4,795 | 4,740 | 4,775 | +10 | +0.2% | 636,400 |
| 2017/12/19 | 4,845 | 4,845 | 4,765 | 4,765 | -65 | -1.3% | 1,096,500 |
| 2017/12/18 | 4,840 | 4,850 | 4,790 | 4,830 | +10 | +0.2% | 1,276,900 |
| 2017/12/15 | 4,885 | 4,890 | 4,805 | 4,820 | -65 | -1.3% | 1,319,100 |
| 2017/12/14 | 4,895 | 4,915 | 4,860 | 4,885 | -25 | -0.5% | 1,188,300 |
| 2017/12/13 | 4,955 | 4,970 | 4,905 | 4,910 | -45 | -0.9% | 1,236,700 |
| 2017/12/12 | 4,960 | 4,980 | 4,930 | 4,955 | -5 | -0.1% | 841,100 |
| 2017/12/11 | 4,950 | 4,975 | 4,915 | 4,960 | -40 | -0.8% | 1,297,800 |
| 2017/12/08 | 5,000 | 5,040 | 4,915 | 5,000 | -50 | -1% | 2,653,700 |
| 2017/12/07 | 5,030 | 5,100 | 5,020 | 5,050 | +50 | +1% | 1,041,000 |
| 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 |
1751～
1800
件表示中 / 3684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 | 287,800円 | +5.9% | - | 4.85% | 74.70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 |
| ベイカレント | 775,600円 | +23.2% | +19.6% | 1.29% | 31.62倍 | 12.49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 |
| ＧＭＯインター | 300,000円 | +477.1% | +999.9% | 0.61% | 164.47倍 | 158.81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 |
| ユー・エス・エス | 139,800円 | +5.4% | +8.5% | 3.01% | 18.05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 |
| サイバエージ | 118,900円 | +2.1% | +1.3% | 1.43% | 28.68倍 | 3.78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 |
市場注目の銘柄
チャート関連のコラム
