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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,320 | 4,357 | 4,298 | 4,338 | +28 | +0.6% | 1,048,600 |
| 2024/08/20 | 4,256 | 4,318 | 4,243 | 4,310 | +57 | +1.3% | 1,015,900 |
| 2024/08/19 | 4,210 | 4,294 | 4,186 | 4,253 | +46 | +1.1% | 1,173,800 |
| 2024/08/16 | 4,320 | 4,347 | 4,168 | 4,207 | -43 | -1% | 1,572,500 |
| 2024/08/15 | 4,150 | 4,278 | 4,050 | 4,250 | +380 | +9.8% | 3,368,400 |
| 2024/08/14 | 3,985 | 4,002 | 3,851 | 3,870 | -77 | -2% | 1,478,800 |
| 2024/08/13 | 3,874 | 3,969 | 3,850 | 3,947 | +93 | +2.4% | 1,265,000 |
| 2024/08/09 | 3,855 | 3,893 | 3,798 | 3,854 | +8 | +0.2% | 1,735,400 |
| 2024/08/08 | 3,862 | 3,931 | 3,833 | 3,846 | -49 | -1.3% | 915,500 |
| 2024/08/07 | 3,868 | 3,997 | 3,818 | 3,895 | -88 | -2.2% | 1,375,900 |
| 2024/08/06 | 3,907 | 4,033 | 3,848 | 3,983 | +426 | +12% | 1,987,000 |
| 2024/08/05 | 3,786 | 3,821 | 3,554 | 3,557 | -315 | -8.1% | 2,352,400 |
| 2024/08/02 | 3,874 | 3,918 | 3,840 | 3,872 | -72 | -1.8% | 1,719,000 |
| 2024/08/01 | 3,975 | 3,992 | 3,865 | 3,944 | -59 | -1.5% | 998,200 |
| 2024/07/31 | 3,993 | 4,019 | 3,932 | 4,003 | -5 | -0.1% | 990,800 |
| 2024/07/30 | 3,978 | 4,016 | 3,969 | 4,008 | +17 | +0.4% | 2,542,400 |
| 2024/07/29 | 3,994 | 4,032 | 3,965 | 3,991 | +65 | +1.7% | 833,800 |
| 2024/07/26 | 3,965 | 3,988 | 3,925 | 3,926 | -1 | ±0% | 770,500 |
| 2024/07/25 | 3,945 | 3,959 | 3,896 | 3,927 | -63 | -1.6% | 929,100 |
| 2024/07/24 | 4,045 | 4,058 | 3,988 | 3,990 | -93 | -2.3% | 756,300 |
| 2024/07/23 | 4,075 | 4,122 | 4,066 | 4,083 | +23 | +0.6% | 557,600 |
| 2024/07/22 | 4,056 | 4,078 | 4,040 | 4,060 | +14 | +0.3% | 567,300 |
| 2024/07/19 | 4,051 | 4,055 | 4,004 | 4,046 | +14 | +0.3% | 589,800 |
| 2024/07/18 | 4,069 | 4,100 | 4,029 | 4,032 | -49 | -1.2% | 724,900 |
| 2024/07/17 | 4,089 | 4,111 | 4,060 | 4,081 | +28 | +0.7% | 568,500 |
| 2024/07/16 | 4,095 | 4,100 | 4,046 | 4,053 | -36 | -0.9% | 566,000 |
| 2024/07/12 | 4,050 | 4,117 | 4,042 | 4,089 | -6 | -0.1% | 1,285,600 |
| 2024/07/11 | 4,040 | 4,114 | 4,040 | 4,095 | +61 | +1.5% | 1,050,200 |
| 2024/07/10 | 3,980 | 4,038 | 3,980 | 4,034 | +34 | +0.9% | 728,100 |
| 2024/07/09 | 3,964 | 4,020 | 3,955 | 4,000 | +43 | +1.1% | 761,100 |
| 2024/07/08 | 3,995 | 4,002 | 3,917 | 3,957 | -49 | -1.2% | 994,600 |
| 2024/07/05 | 4,018 | 4,035 | 3,997 | 4,006 | +13 | +0.3% | 474,100 |
| 2024/07/04 | 4,024 | 4,040 | 3,993 | 3,993 | -34 | -0.8% | 723,700 |
| 2024/07/03 | 3,959 | 4,043 | 3,950 | 4,027 | +82 | +2.1% | 1,190,500 |
| 2024/07/02 | 3,930 | 3,960 | 3,887 | 3,945 | -84 | -2.1% | 1,407,600 |
| 2024/07/01 | 4,053 | 4,075 | 4,001 | 4,029 | -24 | -0.6% | 994,300 |
| 2024/06/28 | 4,039 | 4,075 | 4,026 | 4,053 | +14 | +0.3% | 718,500 |
| 2024/06/27 | 4,032 | 4,048 | 4,009 | 4,039 | -81 | -2% | 789,000 |
| 2024/06/26 | 4,099 | 4,138 | 4,076 | 4,120 | +50 | +1.2% | 1,308,100 |
| 2024/06/25 | 4,020 | 4,086 | 4,010 | 4,070 | +79 | +2% | 1,101,900 |
| 2024/06/24 | 3,900 | 3,996 | 3,892 | 3,991 | +95 | +2.4% | 981,100 |
| 2024/06/21 | 3,970 | 3,984 | 3,884 | 3,896 | -63 | -1.6% | 1,271,900 |
| 2024/06/20 | 3,935 | 3,967 | 3,923 | 3,959 | -9 | -0.2% | 629,200 |
| 2024/06/19 | 3,946 | 3,968 | 3,923 | 3,968 | +22 | +0.6% | 593,100 |
| 2024/06/18 | 3,925 | 3,947 | 3,903 | 3,946 | +30 | +0.8% | 1,277,400 |
| 2024/06/17 | 4,078 | 4,082 | 3,903 | 3,916 | -206 | -5% | 1,614,200 |
| 2024/06/14 | 4,089 | 4,155 | 4,078 | 4,122 | +9 | +0.2% | 1,274,900 |
| 2024/06/13 | 4,150 | 4,150 | 4,081 | 4,113 | +23 | +0.6% | 579,600 |
| 2024/06/12 | 4,076 | 4,113 | 4,065 | 4,090 | -9 | -0.2% | 573,500 |
| 2024/06/11 | 4,081 | 4,119 | 4,078 | 4,099 | -52 | -1.3% | 793,600 |
151～
200
件表示中 / 3673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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| エムスリー | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
