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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,720 | 4,765 | 4,695 | 4,715 | -25 | -0.5% | 963,900 |
| 2016/07/04 | 4,655 | 4,745 | 4,635 | 4,740 | +15 | +0.3% | 901,600 |
| 2016/07/01 | 4,765 | 4,790 | 4,705 | 4,725 | -45 | -0.9% | 1,081,900 |
| 2016/06/30 | 4,815 | 4,855 | 4,770 | 4,770 | -30 | -0.6% | 1,280,100 |
| 2016/06/29 | 4,785 | 4,830 | 4,735 | 4,800 | +55 | +1.2% | 1,096,900 |
| 2016/06/28 | 4,650 | 4,780 | 4,575 | 4,745 | -5 | -0.1% | 1,319,800 |
| 2016/06/27 | 4,795 | 4,855 | 4,700 | 4,750 | +25 | +0.5% | 1,685,500 |
| 2016/06/24 | 5,360 | 5,400 | 4,700 | 4,725 | -675 | -12.5% | 2,411,200 |
| 2016/06/23 | 5,360 | 5,410 | 5,310 | 5,400 | +110 | +2.1% | 853,900 |
| 2016/06/22 | 5,330 | 5,340 | 5,260 | 5,290 | -60 | -1.1% | 1,037,900 |
| 2016/06/21 | 5,190 | 5,360 | 5,160 | 5,350 | +160 | +3.1% | 1,376,800 |
| 2016/06/20 | 5,050 | 5,200 | 5,030 | 5,190 | +245 | +5% | 1,525,800 |
| 2016/06/17 | 4,905 | 4,995 | 4,885 | 4,945 | +100 | +2.1% | 1,691,500 |
| 2016/06/16 | 5,000 | 5,020 | 4,820 | 4,845 | -140 | -2.8% | 1,343,900 |
| 2016/06/15 | 4,900 | 5,010 | 4,840 | 4,985 | -10 | -0.2% | 1,493,000 |
| 2016/06/14 | 5,050 | 5,050 | 4,940 | 4,995 | -35 | -0.7% | 1,234,800 |
| 2016/06/13 | 5,130 | 5,130 | 5,020 | 5,030 | -200 | -3.8% | 1,078,400 |
| 2016/06/10 | 5,300 | 5,300 | 5,180 | 5,230 | -100 | -1.9% | 2,154,100 |
| 2016/06/09 | 5,380 | 5,400 | 5,320 | 5,330 | -100 | -1.8% | 605,300 |
| 2016/06/08 | 5,490 | 5,500 | 5,390 | 5,430 | -40 | -0.7% | 722,200 |
| 2016/06/07 | 5,430 | 5,490 | 5,420 | 5,470 | +50 | +0.9% | 787,600 |
| 2016/06/06 | 5,370 | 5,430 | 5,340 | 5,420 | -80 | -1.5% | 763,900 |
| 2016/06/03 | 5,530 | 5,570 | 5,480 | 5,500 | -20 | -0.4% | 690,600 |
| 2016/06/02 | 5,560 | 5,600 | 5,490 | 5,520 | -80 | -1.4% | 797,200 |
| 2016/06/01 | 5,710 | 5,770 | 5,570 | 5,600 | -10 | -0.2% | 1,109,300 |
| 2016/05/31 | 5,510 | 5,610 | 5,480 | 5,610 | +100 | +1.8% | 749,000 |
| 2016/05/30 | 5,500 | 5,510 | 5,450 | 5,510 | +110 | +2% | 529,300 |
| 2016/05/27 | 5,370 | 5,400 | 5,300 | 5,400 | +30 | +0.6% | 654,000 |
| 2016/05/26 | 5,470 | 5,510 | 5,350 | 5,370 | -50 | -0.9% | 863,400 |
| 2016/05/25 | 5,480 | 5,480 | 5,400 | 5,420 | +70 | +1.3% | 789,000 |
| 2016/05/24 | 5,370 | 5,380 | 5,300 | 5,350 | -70 | -1.3% | 933,200 |
| 2016/05/23 | 5,500 | 5,500 | 5,330 | 5,420 | -80 | -1.5% | 1,148,000 |
| 2016/05/20 | 5,450 | 5,520 | 5,420 | 5,500 | +10 | +0.2% | 988,800 |
| 2016/05/19 | 5,580 | 5,610 | 5,440 | 5,490 | -70 | -1.3% | 1,634,500 |
| 2016/05/18 | 5,610 | 5,670 | 5,500 | 5,560 | -110 | -1.9% | 1,406,600 |
| 2016/05/17 | 5,660 | 5,750 | 5,530 | 5,670 | +20 | +0.4% | 1,446,600 |
| 2016/05/16 | 5,580 | 5,760 | 5,560 | 5,650 | +180 | +3.3% | 1,311,400 |
| 2016/05/13 | 5,670 | 5,670 | 5,370 | 5,470 | -150 | -2.7% | 1,945,900 |
| 2016/05/12 | 5,660 | 5,670 | 5,460 | 5,620 | -120 | -2.1% | 1,304,400 |
| 2016/05/11 | 5,870 | 5,870 | 5,720 | 5,740 | +10 | +0.2% | 1,081,600 |
| 2016/05/10 | 5,590 | 5,760 | 5,590 | 5,730 | +190 | +3.4% | 2,287,100 |
| 2016/05/09 | 5,550 | 5,590 | 5,520 | 5,540 | +50 | +0.9% | 578,600 |
| 2016/05/06 | 5,460 | 5,520 | 5,430 | 5,490 | +80 | +1.5% | 1,340,200 |
| 2016/05/02 | 5,470 | 5,510 | 5,400 | 5,410 | -260 | -4.6% | 1,309,800 |
| 2016/04/28 | 5,990 | 5,990 | 5,590 | 5,670 | -280 | -4.7% | 1,353,000 |
| 2016/04/27 | 5,980 | 6,000 | 5,930 | 5,950 | +70 | +1.2% | 1,662,700 |
| 2016/04/26 | 5,980 | 6,000 | 5,830 | 5,880 | -90 | -1.5% | 896,000 |
| 2016/04/25 | 6,060 | 6,060 | 5,920 | 5,970 | -110 | -1.8% | 1,032,600 |
| 2016/04/22 | 5,950 | 6,080 | 5,900 | 6,080 | +100 | +1.7% | 1,432,200 |
| 2016/04/21 | 5,890 | 6,020 | 5,860 | 5,980 | +300 | +5.3% | 1,492,200 |
2051～
2100
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
