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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,680 | 3,686 | 3,636 | 3,655 | -43 | -1.2% | 1,026,700 |
| 2025/01/07 | 3,710 | 3,740 | 3,695 | 3,698 | -30 | -0.8% | 918,200 |
| 2025/01/06 | 3,799 | 3,808 | 3,708 | 3,728 | -84 | -2.2% | 1,336,100 |
| 2024/12/30 | 3,860 | 3,870 | 3,802 | 3,812 | -38 | -1% | 874,100 |
| 2024/12/27 | 3,838 | 3,860 | 3,814 | 3,850 | -34 | -0.9% | 928,400 |
| 2024/12/26 | 3,841 | 3,884 | 3,841 | 3,884 | +20 | +0.5% | 780,600 |
| 2024/12/25 | 3,871 | 3,883 | 3,831 | 3,864 | +2 | +0.1% | 690,300 |
| 2024/12/24 | 3,904 | 3,905 | 3,861 | 3,862 | -43 | -1.1% | 757,600 |
| 2024/12/23 | 3,947 | 3,950 | 3,891 | 3,905 | -38 | -1% | 728,700 |
| 2024/12/20 | 3,957 | 3,987 | 3,937 | 3,943 | +7 | +0.2% | 1,070,900 |
| 2024/12/19 | 3,858 | 3,968 | 3,850 | 3,936 | +20 | +0.5% | 937,400 |
| 2024/12/18 | 3,975 | 3,984 | 3,916 | 3,916 | -96 | -2.4% | 1,097,000 |
| 2024/12/17 | 4,080 | 4,081 | 4,006 | 4,012 | -63 | -1.5% | 817,700 |
| 2024/12/16 | 4,078 | 4,091 | 4,021 | 4,075 | -2 | ±0% | 687,400 |
| 2024/12/13 | 4,030 | 4,092 | 4,020 | 4,077 | -15 | -0.4% | 908,300 |
| 2024/12/12 | 4,063 | 4,119 | 4,063 | 4,092 | +35 | +0.9% | 898,000 |
| 2024/12/11 | 4,010 | 4,057 | 4,004 | 4,057 | +34 | +0.8% | 899,100 |
| 2024/12/10 | 4,040 | 4,049 | 4,008 | 4,023 | -17 | -0.4% | 841,400 |
| 2024/12/09 | 3,927 | 4,040 | 3,890 | 4,040 | +115 | +2.9% | 1,193,000 |
| 2024/12/06 | 3,908 | 3,962 | 3,907 | 3,925 | +5 | +0.1% | 854,000 |
| 2024/12/05 | 3,941 | 3,955 | 3,913 | 3,920 | -17 | -0.4% | 766,800 |
| 2024/12/04 | 3,938 | 3,958 | 3,905 | 3,937 | -13 | -0.3% | 932,500 |
| 2024/12/03 | 3,877 | 3,964 | 3,857 | 3,950 | +60 | +1.5% | 1,228,700 |
| 2024/12/02 | 3,831 | 3,898 | 3,813 | 3,890 | +66 | +1.7% | 1,493,700 |
| 2024/11/29 | 3,812 | 3,838 | 3,786 | 3,824 | +39 | +1% | 979,700 |
| 2024/11/28 | 3,740 | 3,792 | 3,708 | 3,785 | +25 | +0.7% | 1,348,900 |
| 2024/11/27 | 3,771 | 3,781 | 3,724 | 3,760 | -27 | -0.7% | 1,179,500 |
| 2024/11/26 | 3,775 | 3,814 | 3,749 | 3,787 | +1 | ±0% | 1,516,000 |
| 2024/11/25 | 3,766 | 3,786 | 3,735 | 3,786 | +42 | +1.1% | 2,272,400 |
| 2024/11/22 | 3,760 | 3,773 | 3,721 | 3,744 | -17 | -0.5% | 1,340,500 |
| 2024/11/21 | 3,730 | 3,767 | 3,717 | 3,761 | +69 | +1.9% | 1,983,300 |
| 2024/11/20 | 3,631 | 3,692 | 3,622 | 3,692 | +66 | +1.8% | 2,125,600 |
| 2024/11/19 | 3,688 | 3,731 | 3,607 | 3,626 | -61 | -1.7% | 3,110,100 |
| 2024/11/18 | 4,015 | 4,016 | 3,668 | 3,687 | -410 | -10% | 7,471,500 |
| 2024/11/15 | 4,097 | 4,104 | 4,097 | 4,097 | -700 | -14.6% | 1,241,000 |
| 2024/11/14 | 4,821 | 4,910 | 4,783 | 4,797 | +18 | +0.4% | 1,268,900 |
| 2024/11/13 | 4,810 | 4,832 | 4,756 | 4,779 | -48 | -1% | 909,900 |
| 2024/11/12 | 4,880 | 4,900 | 4,788 | 4,827 | -34 | -0.7% | 745,000 |
| 2024/11/11 | 4,807 | 4,879 | 4,790 | 4,861 | +30 | +0.6% | 564,000 |
| 2024/11/08 | 4,900 | 4,901 | 4,821 | 4,831 | +17 | +0.4% | 690,000 |
| 2024/11/07 | 4,863 | 4,891 | 4,796 | 4,814 | -24 | -0.5% | 692,500 |
| 2024/11/06 | 4,819 | 4,860 | 4,782 | 4,838 | +44 | +0.9% | 860,500 |
| 2024/11/05 | 4,650 | 4,796 | 4,634 | 4,794 | +134 | +2.9% | 973,400 |
| 2024/11/01 | 4,630 | 4,700 | 4,620 | 4,660 | -74 | -1.6% | 762,700 |
| 2024/10/31 | 4,805 | 4,808 | 4,676 | 4,734 | -56 | -1.2% | 1,082,200 |
| 2024/10/30 | 4,736 | 4,828 | 4,726 | 4,790 | +30 | +0.6% | 1,682,400 |
| 2024/10/29 | 4,733 | 4,761 | 4,680 | 4,760 | +50 | +1.1% | 720,400 |
| 2024/10/28 | 4,646 | 4,731 | 4,613 | 4,710 | +46 | +1% | 563,300 |
| 2024/10/25 | 4,636 | 4,676 | 4,608 | 4,664 | +28 | +0.6% | 439,300 |
| 2024/10/24 | 4,602 | 4,671 | 4,580 | 4,636 | -8 | -0.2% | 719,300 |
151～
200
件表示中 / 3765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 | 286,500円 | +1.6% | - | 0.00% | - | 1.28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 | 182,600円 | +6.1% | +66.2% | 0.93% | 29.83倍 | 5.68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 | 179,300円 | +7.5% | +4.2% | 2.81% | 21.37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 | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26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 | 293,900円 | +17.3% | -3.5% | 1.70% | 30.59倍 | 9.41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
