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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 6,930 | 7,120 | 6,920 | 7,090 | +140 | +2% | 1,091,300 |
| 2015/11/20 | 6,910 | 6,950 | 6,880 | 6,950 | +50 | +0.7% | 809,600 |
| 2015/11/19 | 6,820 | 6,920 | 6,780 | 6,900 | +220 | +3.3% | 1,334,300 |
| 2015/11/18 | 6,700 | 6,790 | 6,660 | 6,680 | +80 | +1.2% | 963,600 |
| 2015/11/17 | 6,650 | 6,650 | 6,550 | 6,600 | +10 | +0.2% | 1,047,200 |
| 2015/11/16 | 6,490 | 6,610 | 6,450 | 6,590 | -10 | -0.2% | 733,200 |
| 2015/11/13 | 6,530 | 6,600 | 6,460 | 6,600 | ±0 | ±0% | 1,201,700 |
| 2015/11/12 | 6,500 | 6,650 | 6,490 | 6,600 | -380 | -5.4% | 1,949,800 |
| 2015/11/11 | 6,950 | 6,980 | 6,910 | 6,980 | +20 | +0.3% | 583,300 |
| 2015/11/10 | 6,860 | 6,970 | 6,860 | 6,960 | +10 | +0.1% | 492,600 |
| 2015/11/09 | 6,810 | 6,990 | 6,810 | 6,950 | +150 | +2.2% | 969,400 |
| 2015/11/06 | 6,810 | 6,880 | 6,740 | 6,800 | +20 | +0.3% | 525,200 |
| 2015/11/05 | 6,750 | 6,810 | 6,660 | 6,780 | +50 | +0.7% | 469,200 |
| 2015/11/04 | 6,790 | 6,870 | 6,720 | 6,730 | +110 | +1.7% | 861,200 |
| 2015/11/02 | 6,750 | 6,760 | 6,570 | 6,620 | -230 | -3.4% | 808,100 |
| 2015/10/30 | 6,780 | 6,880 | 6,710 | 6,850 | +90 | +1.3% | 1,346,900 |
| 2015/10/29 | 6,770 | 6,800 | 6,730 | 6,760 | ±0 | ±0% | 559,900 |
| 2015/10/28 | 6,770 | 6,780 | 6,650 | 6,760 | +10 | +0.1% | 975,000 |
| 2015/10/27 | 6,770 | 6,850 | 6,740 | 6,750 | +30 | +0.4% | 870,400 |
| 2015/10/26 | 6,730 | 6,790 | 6,680 | 6,720 | +10 | +0.1% | 623,300 |
| 2015/10/23 | 6,580 | 6,750 | 6,540 | 6,710 | +240 | +3.7% | 1,127,200 |
| 2015/10/22 | 6,580 | 6,610 | 6,430 | 6,470 | -120 | -1.8% | 669,500 |
| 2015/10/21 | 6,450 | 6,630 | 6,390 | 6,590 | +120 | +1.9% | 881,800 |
| 2015/10/20 | 6,540 | 6,570 | 6,440 | 6,470 | -30 | -0.5% | 762,000 |
| 2015/10/19 | 6,520 | 6,600 | 6,480 | 6,500 | -90 | -1.4% | 944,600 |
| 2015/10/16 | 6,710 | 6,750 | 6,560 | 6,590 | -50 | -0.8% | 1,064,400 |
| 2015/10/15 | 6,460 | 6,650 | 6,390 | 6,640 | +120 | +1.8% | 839,500 |
| 2015/10/14 | 6,600 | 6,670 | 6,490 | 6,520 | -80 | -1.2% | 1,430,800 |
| 2015/10/13 | 6,490 | 6,630 | 6,450 | 6,600 | +120 | +1.9% | 1,295,000 |
| 2015/10/09 | 6,420 | 6,510 | 6,360 | 6,480 | +230 | +3.7% | 1,589,300 |
| 2015/10/08 | 6,380 | 6,440 | 6,200 | 6,250 | -210 | -3.3% | 1,161,800 |
| 2015/10/07 | 6,410 | 6,480 | 6,310 | 6,460 | +50 | +0.8% | 935,800 |
| 2015/10/06 | 6,500 | 6,540 | 6,390 | 6,410 | +60 | +0.9% | 953,200 |
| 2015/10/05 | 6,320 | 6,380 | 6,260 | 6,350 | +60 | +1% | 716,900 |
| 2015/10/02 | 6,220 | 6,370 | 6,200 | 6,290 | +40 | +0.6% | 665,000 |
| 2015/10/01 | 6,180 | 6,290 | 6,120 | 6,250 | +130 | +2.1% | 931,200 |
| 2015/09/30 | 6,120 | 6,170 | 6,020 | 6,120 | +200 | +3.4% | 892,200 |
| 2015/09/29 | 6,100 | 6,110 | 5,880 | 5,920 | -330 | -5.3% | 1,463,100 |
| 2015/09/28 | 6,290 | 6,350 | 6,220 | 6,250 | -40 | -0.6% | 735,500 |
| 2015/09/25 | 6,150 | 6,290 | 6,080 | 6,290 | +150 | +2.4% | 1,043,000 |
| 2015/09/24 | 6,100 | 6,240 | 6,070 | 6,140 | -60 | -1% | 892,600 |
| 2015/09/18 | 6,320 | 6,330 | 6,200 | 6,200 | -140 | -2.2% | 1,049,900 |
| 2015/09/17 | 6,380 | 6,380 | 6,270 | 6,340 | +20 | +0.3% | 619,100 |
| 2015/09/16 | 6,340 | 6,370 | 6,240 | 6,320 | +40 | +0.6% | 774,700 |
| 2015/09/15 | 6,210 | 6,340 | 6,190 | 6,280 | +90 | +1.5% | 1,202,200 |
| 2015/09/14 | 6,350 | 6,350 | 6,180 | 6,190 | -80 | -1.3% | 894,200 |
| 2015/09/11 | 6,230 | 6,320 | 6,220 | 6,270 | +70 | +1.1% | 2,569,400 |
| 2015/09/10 | 6,110 | 6,260 | 6,090 | 6,200 | -110 | -1.7% | 1,208,900 |
| 2015/09/09 | 5,900 | 6,310 | 5,880 | 6,310 | +610 | +10.7% | 2,781,900 |
| 2015/09/08 | 5,730 | 5,820 | 5,650 | 5,700 | +10 | +0.2% | 1,693,000 |
2201～
2250
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
