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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,740 | 5,740 | 5,640 | 5,680 | +20 | +0.4% | 896,000 |
| 2016/04/19 | 5,530 | 5,680 | 5,520 | 5,660 | +250 | +4.6% | 1,424,200 |
| 2016/04/18 | 5,420 | 5,520 | 5,390 | 5,410 | -300 | -5.3% | 1,461,100 |
| 2016/04/15 | 5,660 | 5,760 | 5,660 | 5,710 | -60 | -1% | 875,800 |
| 2016/04/14 | 5,650 | 5,780 | 5,590 | 5,770 | +260 | +4.7% | 1,247,400 |
| 2016/04/13 | 5,430 | 5,540 | 5,370 | 5,510 | +170 | +3.2% | 1,153,100 |
| 2016/04/12 | 5,290 | 5,370 | 5,250 | 5,340 | +50 | +0.9% | 674,100 |
| 2016/04/11 | 5,310 | 5,310 | 5,220 | 5,290 | -30 | -0.6% | 652,900 |
| 2016/04/08 | 5,240 | 5,400 | 5,160 | 5,320 | +50 | +0.9% | 1,325,900 |
| 2016/04/07 | 5,250 | 5,330 | 5,240 | 5,270 | +10 | +0.2% | 935,300 |
| 2016/04/06 | 5,360 | 5,380 | 5,230 | 5,260 | -70 | -1.3% | 1,271,300 |
| 2016/04/05 | 5,500 | 5,530 | 5,290 | 5,330 | -170 | -3.1% | 1,237,500 |
| 2016/04/04 | 5,460 | 5,570 | 5,430 | 5,500 | +50 | +0.9% | 1,067,700 |
| 2016/04/01 | 5,620 | 5,630 | 5,400 | 5,450 | -200 | -3.5% | 1,446,200 |
| 2016/03/31 | 5,680 | 5,730 | 5,630 | 5,650 | ±0 | ±0% | 1,128,700 |
| 2016/03/30 | 5,780 | 5,800 | 5,650 | 5,650 | -120 | -2.1% | 917,600 |
| 2016/03/29 | 5,690 | 5,800 | 5,670 | 5,770 | +50 | +0.9% | 833,000 |
| 2016/03/28 | 5,650 | 5,720 | 5,630 | 5,720 | +120 | +2.1% | 646,900 |
| 2016/03/25 | 5,690 | 5,710 | 5,580 | 5,600 | -40 | -0.7% | 685,500 |
| 2016/03/24 | 5,580 | 5,710 | 5,570 | 5,640 | +60 | +1.1% | 1,777,800 |
| 2016/03/23 | 5,560 | 5,610 | 5,520 | 5,580 | +20 | +0.4% | 660,400 |
| 2016/03/22 | 5,500 | 5,600 | 5,440 | 5,560 | +160 | +3% | 848,800 |
| 2016/03/18 | 5,480 | 5,530 | 5,370 | 5,400 | -120 | -2.2% | 1,389,400 |
| 2016/03/17 | 5,550 | 5,640 | 5,460 | 5,520 | +20 | +0.4% | 1,333,800 |
| 2016/03/16 | 5,500 | 5,580 | 5,480 | 5,500 | -100 | -1.8% | 1,599,500 |
| 2016/03/15 | 5,680 | 5,720 | 5,560 | 5,600 | -120 | -2.1% | 1,053,200 |
| 2016/03/14 | 5,660 | 5,760 | 5,630 | 5,720 | +160 | +2.9% | 1,123,700 |
| 2016/03/11 | 5,520 | 5,610 | 5,430 | 5,560 | -30 | -0.5% | 4,718,600 |
| 2016/03/10 | 5,620 | 5,690 | 5,560 | 5,590 | +50 | +0.9% | 1,379,500 |
| 2016/03/09 | 5,550 | 5,580 | 5,400 | 5,540 | +150 | +2.8% | 1,873,900 |
| 2016/03/08 | 5,500 | 5,520 | 5,280 | 5,390 | -150 | -2.7% | 1,911,800 |
| 2016/03/07 | 5,610 | 5,620 | 5,520 | 5,540 | -50 | -0.9% | 1,197,800 |
| 2016/03/04 | 5,480 | 5,620 | 5,470 | 5,590 | +110 | +2% | 1,204,000 |
| 2016/03/03 | 5,410 | 5,490 | 5,350 | 5,480 | -30 | -0.5% | 1,116,700 |
| 2016/03/02 | 5,500 | 5,590 | 5,410 | 5,510 | +180 | +3.4% | 1,576,200 |
| 2016/03/01 | 5,300 | 5,400 | 5,200 | 5,330 | +80 | +1.5% | 2,014,500 |
| 2016/02/29 | 5,360 | 5,420 | 5,250 | 5,250 | -40 | -0.8% | 1,219,500 |
| 2016/02/26 | 5,370 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 883,100 |
| 2016/02/25 | 5,290 | 5,370 | 5,230 | 5,340 | +100 | +1.9% | 1,089,900 |
| 2016/02/24 | 5,280 | 5,320 | 5,150 | 5,240 | -190 | -3.5% | 1,500,700 |
| 2016/02/23 | 5,520 | 5,590 | 5,420 | 5,430 | -110 | -2% | 943,900 |
| 2016/02/22 | 5,460 | 5,590 | 5,450 | 5,540 | +30 | +0.5% | 873,900 |
| 2016/02/19 | 5,440 | 5,540 | 5,400 | 5,510 | -20 | -0.4% | 1,253,400 |
| 2016/02/18 | 5,520 | 5,620 | 5,480 | 5,530 | +110 | +2% | 1,230,000 |
| 2016/02/17 | 5,420 | 5,570 | 5,340 | 5,420 | +30 | +0.6% | 1,851,500 |
| 2016/02/16 | 5,540 | 5,600 | 5,380 | 5,390 | -170 | -3.1% | 1,899,700 |
| 2016/02/15 | 5,300 | 5,620 | 5,300 | 5,560 | +370 | +7.1% | 1,591,900 |
| 2016/02/12 | 5,220 | 5,330 | 5,140 | 5,190 | -280 | -5.1% | 2,658,900 |
| 2016/02/10 | 5,580 | 5,640 | 5,340 | 5,470 | -140 | -2.5% | 2,130,300 |
| 2016/02/09 | 5,750 | 5,820 | 5,580 | 5,610 | -420 | -7% | 1,698,200 |
2101～
2150
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
