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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,140 | 5,270 | 5,130 | 5,240 | +110 | +2.1% | 1,117,000 |
| 2017/07/10 | 5,230 | 5,230 | 5,120 | 5,130 | -110 | -2.1% | 1,249,200 |
| 2017/07/07 | 5,300 | 5,330 | 5,220 | 5,240 | -100 | -1.9% | 903,100 |
| 2017/07/06 | 5,360 | 5,370 | 5,320 | 5,340 | -10 | -0.2% | 667,400 |
| 2017/07/05 | 5,310 | 5,380 | 5,300 | 5,350 | +20 | +0.4% | 786,800 |
| 2017/07/04 | 5,420 | 5,430 | 5,300 | 5,330 | -10 | -0.2% | 937,300 |
| 2017/07/03 | 5,380 | 5,380 | 5,310 | 5,340 | -30 | -0.6% | 1,130,700 |
| 2017/06/30 | 5,420 | 5,420 | 5,340 | 5,370 | -60 | -1.1% | 911,900 |
| 2017/06/29 | 5,430 | 5,440 | 5,390 | 5,430 | +60 | +1.1% | 778,500 |
| 2017/06/28 | 5,320 | 5,390 | 5,320 | 5,370 | +10 | +0.2% | 704,300 |
| 2017/06/27 | 5,380 | 5,410 | 5,350 | 5,360 | ±0 | ±0% | 819,700 |
| 2017/06/26 | 5,390 | 5,390 | 5,350 | 5,360 | -30 | -0.6% | 485,800 |
| 2017/06/23 | 5,360 | 5,410 | 5,350 | 5,390 | +60 | +1.1% | 627,400 |
| 2017/06/22 | 5,360 | 5,390 | 5,330 | 5,330 | -70 | -1.3% | 752,000 |
| 2017/06/21 | 5,400 | 5,430 | 5,330 | 5,400 | -90 | -1.6% | 1,314,200 |
| 2017/06/20 | 5,510 | 5,550 | 5,490 | 5,490 | +10 | +0.2% | 735,400 |
| 2017/06/19 | 5,550 | 5,550 | 5,480 | 5,480 | -10 | -0.2% | 527,400 |
| 2017/06/16 | 5,510 | 5,550 | 5,480 | 5,490 | +30 | +0.5% | 950,400 |
| 2017/06/15 | 5,470 | 5,490 | 5,410 | 5,460 | -20 | -0.4% | 727,500 |
| 2017/06/14 | 5,470 | 5,500 | 5,460 | 5,480 | +50 | +0.9% | 624,800 |
| 2017/06/13 | 5,430 | 5,480 | 5,420 | 5,430 | ±0 | ±0% | 698,300 |
| 2017/06/12 | 5,390 | 5,470 | 5,380 | 5,430 | -20 | -0.4% | 681,700 |
| 2017/06/09 | 5,510 | 5,510 | 5,390 | 5,450 | -60 | -1.1% | 2,013,700 |
| 2017/06/08 | 5,610 | 5,630 | 5,470 | 5,510 | -180 | -3.2% | 1,925,500 |
| 2017/06/07 | 5,730 | 5,740 | 5,660 | 5,690 | -50 | -0.9% | 1,062,300 |
| 2017/06/06 | 5,710 | 5,790 | 5,710 | 5,740 | +10 | +0.2% | 900,200 |
| 2017/06/05 | 5,810 | 5,830 | 5,710 | 5,730 | -100 | -1.7% | 762,100 |
| 2017/06/02 | 5,820 | 5,850 | 5,760 | 5,830 | +60 | +1% | 1,087,900 |
| 2017/06/01 | 5,640 | 5,780 | 5,640 | 5,770 | +130 | +2.3% | 1,061,100 |
| 2017/05/31 | 5,700 | 5,710 | 5,630 | 5,640 | -120 | -2.1% | 1,093,400 |
| 2017/05/30 | 5,720 | 5,790 | 5,680 | 5,760 | +40 | +0.7% | 736,300 |
| 2017/05/29 | 5,730 | 5,780 | 5,720 | 5,720 | -20 | -0.3% | 505,200 |
| 2017/05/26 | 5,800 | 5,820 | 5,740 | 5,740 | -80 | -1.4% | 723,800 |
| 2017/05/25 | 5,830 | 5,840 | 5,790 | 5,820 | ±0 | ±0% | 659,200 |
| 2017/05/24 | 5,900 | 5,930 | 5,810 | 5,820 | +30 | +0.5% | 1,081,100 |
| 2017/05/23 | 5,870 | 5,890 | 5,760 | 5,790 | -140 | -2.4% | 1,203,700 |
| 2017/05/22 | 5,940 | 5,970 | 5,900 | 5,930 | +40 | +0.7% | 632,300 |
| 2017/05/19 | 5,960 | 5,980 | 5,870 | 5,890 | -20 | -0.3% | 1,253,700 |
| 2017/05/18 | 5,970 | 6,020 | 5,890 | 5,910 | -130 | -2.2% | 1,140,500 |
| 2017/05/17 | 6,180 | 6,200 | 5,990 | 6,040 | -160 | -2.6% | 2,428,900 |
| 2017/05/16 | 6,440 | 6,460 | 6,130 | 6,200 | -220 | -3.4% | 1,567,600 |
| 2017/05/15 | 6,330 | 6,450 | 6,330 | 6,420 | +20 | +0.3% | 759,700 |
| 2017/05/12 | 6,380 | 6,440 | 6,350 | 6,400 | +30 | +0.5% | 1,250,900 |
| 2017/05/11 | 6,460 | 6,470 | 6,360 | 6,370 | -90 | -1.4% | 862,100 |
| 2017/05/10 | 6,500 | 6,530 | 6,450 | 6,460 | -30 | -0.5% | 703,000 |
| 2017/05/09 | 6,550 | 6,550 | 6,460 | 6,490 | -40 | -0.6% | 913,700 |
| 2017/05/08 | 6,470 | 6,550 | 6,460 | 6,530 | +160 | +2.5% | 1,243,000 |
| 2017/05/02 | 6,360 | 6,410 | 6,340 | 6,370 | +40 | +0.6% | 684,300 |
| 2017/05/01 | 6,240 | 6,350 | 6,240 | 6,330 | +50 | +0.8% | 456,700 |
| 2017/04/28 | 6,320 | 6,360 | 6,280 | 6,280 | -30 | -0.5% | 685,300 |
1951～
2000
件表示中 / 3736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 | 298,100円 | +5.9% | - | 4.68% | 77.37倍 | 1.11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 | 187,700円 | +26.4% | +8.0% | 1.12% | 28.31倍 | 3.37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 | 753,800円 | +23.2% | +19.6% | 1.33% | 30.65倍 | 12.11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 |
| サイバエージ | 154,100円 | +2.3% | +5.8% | 1.10% | 37.17倍 | 4.79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 | 161,200円 | +7.5% | +2.9% | 3.01% | 19.49倍 | 3.66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 |
市場注目の銘柄
チャート関連のコラム
