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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,060 | 4,162 | 4,051 | 4,151 | +117 | +2.9% | 847,900 |
| 2024/06/07 | 4,030 | 4,051 | 4,014 | 4,034 | -4 | -0.1% | 544,800 |
| 2024/06/06 | 4,148 | 4,148 | 4,024 | 4,038 | -96 | -2.3% | 1,151,900 |
| 2024/06/05 | 4,150 | 4,176 | 4,119 | 4,134 | -76 | -1.8% | 1,011,000 |
| 2024/06/04 | 4,170 | 4,210 | 4,157 | 4,210 | +9 | +0.2% | 704,600 |
| 2024/06/03 | 4,186 | 4,230 | 4,161 | 4,201 | +43 | +1% | 862,200 |
| 2024/05/31 | 4,106 | 4,174 | 4,092 | 4,158 | +67 | +1.6% | 1,461,100 |
| 2024/05/30 | 4,075 | 4,107 | 4,021 | 4,091 | -10 | -0.2% | 923,300 |
| 2024/05/29 | 4,148 | 4,168 | 4,101 | 4,101 | -64 | -1.5% | 763,700 |
| 2024/05/28 | 4,159 | 4,210 | 4,149 | 4,165 | +6 | +0.1% | 903,300 |
| 2024/05/27 | 4,200 | 4,200 | 4,105 | 4,159 | -9 | -0.2% | 818,000 |
| 2024/05/24 | 4,151 | 4,192 | 4,150 | 4,168 | -101 | -2.4% | 856,000 |
| 2024/05/23 | 4,263 | 4,295 | 4,224 | 4,269 | +44 | +1% | 761,400 |
| 2024/05/22 | 4,200 | 4,254 | 4,174 | 4,225 | +32 | +0.8% | 810,500 |
| 2024/05/21 | 4,195 | 4,224 | 4,158 | 4,193 | +19 | +0.5% | 815,300 |
| 2024/05/20 | 4,143 | 4,228 | 4,118 | 4,174 | +31 | +0.7% | 917,100 |
| 2024/05/17 | 4,260 | 4,273 | 4,115 | 4,143 | -187 | -4.3% | 1,753,300 |
| 2024/05/16 | 4,262 | 4,371 | 4,255 | 4,330 | +41 | +1% | 1,133,200 |
| 2024/05/15 | 4,254 | 4,364 | 4,200 | 4,289 | -105 | -2.4% | 2,021,600 |
| 2024/05/14 | 4,260 | 4,394 | 4,247 | 4,394 | +176 | +4.2% | 1,601,500 |
| 2024/05/13 | 4,220 | 4,230 | 4,170 | 4,218 | -33 | -0.8% | 708,700 |
| 2024/05/10 | 4,287 | 4,300 | 4,234 | 4,251 | +3 | +0.1% | 684,500 |
| 2024/05/09 | 4,219 | 4,284 | 4,213 | 4,248 | +51 | +1.2% | 512,500 |
| 2024/05/08 | 4,258 | 4,258 | 4,187 | 4,197 | -60 | -1.4% | 734,800 |
| 2024/05/07 | 4,208 | 4,262 | 4,195 | 4,257 | +49 | +1.2% | 814,600 |
| 2024/05/02 | 4,144 | 4,211 | 4,096 | 4,208 | +31 | +0.7% | 1,162,600 |
| 2024/05/01 | 4,157 | 4,203 | 4,140 | 4,177 | -92 | -2.2% | 1,049,400 |
| 2024/04/30 | 4,232 | 4,273 | 4,207 | 4,269 | +50 | +1.2% | 733,700 |
| 2024/04/26 | 4,177 | 4,237 | 4,141 | 4,219 | +32 | +0.8% | 703,300 |
| 2024/04/25 | 4,245 | 4,252 | 4,177 | 4,187 | -80 | -1.9% | 906,800 |
| 2024/04/24 | 4,227 | 4,278 | 4,215 | 4,267 | +38 | +0.9% | 731,500 |
| 2024/04/23 | 4,225 | 4,257 | 4,207 | 4,229 | +17 | +0.4% | 614,200 |
| 2024/04/22 | 4,177 | 4,213 | 4,158 | 4,212 | +86 | +2.1% | 728,900 |
| 2024/04/19 | 4,123 | 4,159 | 4,104 | 4,126 | -36 | -0.9% | 648,200 |
| 2024/04/18 | 4,149 | 4,200 | 4,140 | 4,162 | +49 | +1.2% | 639,300 |
| 2024/04/17 | 4,251 | 4,251 | 4,107 | 4,113 | -137 | -3.2% | 846,300 |
| 2024/04/16 | 4,243 | 4,254 | 4,192 | 4,250 | +21 | +0.5% | 692,200 |
| 2024/04/15 | 4,240 | 4,269 | 4,178 | 4,229 | -70 | -1.6% | 717,200 |
| 2024/04/12 | 4,282 | 4,349 | 4,273 | 4,299 | +87 | +2.1% | 1,132,000 |
| 2024/04/11 | 4,226 | 4,226 | 4,185 | 4,212 | +7 | +0.2% | 695,700 |
| 2024/04/10 | 4,158 | 4,225 | 4,151 | 4,205 | +47 | +1.1% | 817,200 |
| 2024/04/09 | 4,100 | 4,179 | 4,098 | 4,158 | +24 | +0.6% | 613,000 |
| 2024/04/08 | 4,134 | 4,175 | 4,125 | 4,134 | -31 | -0.7% | 641,300 |
| 2024/04/05 | 4,148 | 4,184 | 4,126 | 4,165 | -53 | -1.3% | 1,173,300 |
| 2024/04/04 | 4,260 | 4,273 | 4,209 | 4,218 | +24 | +0.6% | 995,900 |
| 2024/04/03 | 4,210 | 4,220 | 4,135 | 4,194 | -130 | -3% | 1,453,300 |
| 2024/04/02 | 4,307 | 4,359 | 4,268 | 4,324 | +70 | +1.6% | 1,619,300 |
| 2024/04/01 | 4,241 | 4,325 | 4,231 | 4,254 | +59 | +1.4% | 1,341,000 |
| 2024/03/29 | 4,161 | 4,235 | 4,159 | 4,195 | +5 | +0.1% | 1,366,500 |
| 2024/03/28 | 4,212 | 4,250 | 4,159 | 4,190 | -22 | -0.5% | 825,000 |
201～
250
件表示中 / 3673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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
