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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,870 | 5,930 | 5,670 | 5,820 | +450 | +8.4% | 2,551,600 |
| 2017/02/14 | 5,420 | 5,480 | 5,360 | 5,370 | -50 | -0.9% | 836,100 |
| 2017/02/13 | 5,390 | 5,470 | 5,360 | 5,420 | +100 | +1.9% | 842,900 |
| 2017/02/10 | 5,310 | 5,340 | 5,280 | 5,320 | +110 | +2.1% | 1,057,200 |
| 2017/02/09 | 5,220 | 5,230 | 5,170 | 5,210 | -70 | -1.3% | 780,200 |
| 2017/02/08 | 5,200 | 5,280 | 5,160 | 5,280 | +90 | +1.7% | 935,200 |
| 2017/02/07 | 5,130 | 5,230 | 5,110 | 5,190 | +20 | +0.4% | 778,400 |
| 2017/02/06 | 5,150 | 5,190 | 5,110 | 5,170 | +10 | +0.2% | 975,600 |
| 2017/02/03 | 5,130 | 5,190 | 5,120 | 5,160 | +60 | +1.2% | 945,800 |
| 2017/02/02 | 5,200 | 5,210 | 5,090 | 5,100 | -110 | -2.1% | 1,099,500 |
| 2017/02/01 | 5,190 | 5,210 | 5,110 | 5,210 | -10 | -0.2% | 1,001,900 |
| 2017/01/31 | 5,250 | 5,280 | 5,180 | 5,220 | -80 | -1.5% | 1,264,900 |
| 2017/01/30 | 5,380 | 5,390 | 5,260 | 5,300 | -100 | -1.9% | 1,008,600 |
| 2017/01/27 | 5,400 | 5,430 | 5,370 | 5,400 | +10 | +0.2% | 822,700 |
| 2017/01/26 | 5,380 | 5,390 | 5,340 | 5,390 | +80 | +1.5% | 884,500 |
| 2017/01/25 | 5,330 | 5,390 | 5,280 | 5,310 | +30 | +0.6% | 644,600 |
| 2017/01/24 | 5,320 | 5,360 | 5,270 | 5,280 | -50 | -0.9% | 817,600 |
| 2017/01/23 | 5,340 | 5,370 | 5,290 | 5,330 | -70 | -1.3% | 1,096,300 |
| 2017/01/20 | 5,350 | 5,420 | 5,340 | 5,400 | +50 | +0.9% | 778,300 |
| 2017/01/19 | 5,350 | 5,380 | 5,310 | 5,350 | ±0 | ±0% | 968,000 |
| 2017/01/18 | 5,400 | 5,410 | 5,300 | 5,350 | -150 | -2.7% | 1,291,000 |
| 2017/01/17 | 5,500 | 5,560 | 5,490 | 5,500 | -20 | -0.4% | 1,101,800 |
| 2017/01/16 | 5,620 | 5,660 | 5,500 | 5,520 | -140 | -2.5% | 1,010,700 |
| 2017/01/13 | 5,680 | 5,710 | 5,630 | 5,660 | +10 | +0.2% | 1,187,600 |
| 2017/01/12 | 5,690 | 5,690 | 5,560 | 5,650 | -50 | -0.9% | 1,065,800 |
| 2017/01/11 | 5,700 | 5,740 | 5,660 | 5,700 | -10 | -0.2% | 1,165,800 |
| 2017/01/10 | 5,690 | 5,780 | 5,650 | 5,710 | +70 | +1.2% | 1,924,100 |
| 2017/01/06 | 5,550 | 5,700 | 5,540 | 5,640 | +120 | +2.2% | 1,335,500 |
| 2017/01/05 | 5,520 | 5,570 | 5,500 | 5,520 | -20 | -0.4% | 963,000 |
| 2017/01/04 | 5,470 | 5,560 | 5,450 | 5,540 | +40 | +0.7% | 1,143,200 |
| 2016/12/30 | 5,490 | 5,550 | 5,470 | 5,500 | -20 | -0.4% | 751,300 |
| 2016/12/29 | 5,480 | 5,540 | 5,450 | 5,520 | -20 | -0.4% | 1,105,700 |
| 2016/12/28 | 5,620 | 5,630 | 5,510 | 5,540 | -90 | -1.6% | 676,100 |
| 2016/12/27 | 5,610 | 5,670 | 5,610 | 5,630 | -20 | -0.4% | 714,600 |
| 2016/12/26 | 5,610 | 5,690 | 5,580 | 5,650 | +50 | +0.9% | 754,700 |
| 2016/12/22 | 5,640 | 5,670 | 5,560 | 5,600 | -70 | -1.2% | 924,200 |
| 2016/12/21 | 5,720 | 5,740 | 5,640 | 5,670 | -20 | -0.4% | 1,362,700 |
| 2016/12/20 | 5,710 | 5,740 | 5,680 | 5,690 | -20 | -0.4% | 1,204,900 |
| 2016/12/19 | 5,740 | 5,780 | 5,670 | 5,710 | +40 | +0.7% | 1,263,700 |
| 2016/12/16 | 5,550 | 5,700 | 5,540 | 5,670 | +210 | +3.8% | 1,537,700 |
| 2016/12/15 | 5,490 | 5,580 | 5,380 | 5,460 | -50 | -0.9% | 1,364,900 |
| 2016/12/14 | 5,350 | 5,630 | 5,340 | 5,510 | +150 | +2.8% | 1,960,400 |
| 2016/12/13 | 5,250 | 5,370 | 5,240 | 5,360 | +100 | +1.9% | 1,341,900 |
| 2016/12/12 | 5,010 | 5,280 | 5,010 | 5,260 | +250 | +5% | 2,174,700 |
| 2016/12/09 | 4,890 | 5,040 | 4,835 | 5,010 | +35 | +0.7% | 2,713,100 |
| 2016/12/08 | 5,190 | 5,190 | 4,890 | 4,975 | -155 | -3% | 2,334,900 |
| 2016/12/07 | 5,160 | 5,180 | 5,100 | 5,130 | ±0 | ±0% | 1,086,700 |
| 2016/12/06 | 5,250 | 5,280 | 5,110 | 5,130 | -60 | -1.2% | 1,215,900 |
| 2016/12/05 | 5,290 | 5,310 | 5,160 | 5,190 | -150 | -2.8% | 898,700 |
| 2016/12/02 | 5,430 | 5,430 | 5,280 | 5,340 | -10 | -0.2% | 876,600 |
1901～
1950
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
