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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,975 | 4,009 | 3,952 | 3,957 | -29 | -0.7% | 498,600 |
| 2024/01/29 | 3,989 | 4,002 | 3,967 | 3,986 | +14 | +0.4% | 646,200 |
| 2024/01/26 | 3,950 | 3,993 | 3,930 | 3,972 | +24 | +0.6% | 856,200 |
| 2024/01/25 | 3,923 | 3,962 | 3,919 | 3,948 | +28 | +0.7% | 681,200 |
| 2024/01/24 | 3,931 | 3,933 | 3,894 | 3,920 | -1 | ±0% | 687,800 |
| 2024/01/23 | 3,950 | 3,959 | 3,909 | 3,921 | -14 | -0.4% | 625,000 |
| 2024/01/22 | 3,947 | 3,947 | 3,904 | 3,935 | +29 | +0.7% | 619,700 |
| 2024/01/19 | 3,911 | 3,919 | 3,887 | 3,906 | +17 | +0.4% | 955,800 |
| 2024/01/18 | 3,893 | 3,936 | 3,880 | 3,889 | -22 | -0.6% | 786,800 |
| 2024/01/17 | 3,930 | 3,980 | 3,911 | 3,911 | -1 | ±0% | 943,200 |
| 2024/01/16 | 3,941 | 3,956 | 3,901 | 3,912 | -34 | -0.9% | 712,200 |
| 2024/01/15 | 3,949 | 3,962 | 3,934 | 3,946 | -3 | -0.1% | 612,100 |
| 2024/01/12 | 3,980 | 3,980 | 3,914 | 3,949 | +35 | +0.9% | 1,348,500 |
| 2024/01/11 | 3,889 | 3,930 | 3,872 | 3,914 | +43 | +1.1% | 1,133,100 |
| 2024/01/10 | 3,833 | 3,886 | 3,826 | 3,871 | +52 | +1.4% | 1,304,200 |
| 2024/01/09 | 3,721 | 3,823 | 3,721 | 3,819 | +99 | +2.7% | 1,349,700 |
| 2024/01/05 | 3,704 | 3,766 | 3,699 | 3,720 | +16 | +0.4% | 1,493,400 |
| 2024/01/04 | 3,639 | 3,704 | 3,596 | 3,704 | +86 | +2.4% | 1,279,600 |
| 2023/12/29 | 3,595 | 3,626 | 3,589 | 3,618 | +26 | +0.7% | 835,500 |
| 2023/12/28 | 3,579 | 3,599 | 3,561 | 3,592 | -33 | -0.9% | 725,000 |
| 2023/12/27 | 3,584 | 3,629 | 3,582 | 3,625 | +33 | +0.9% | 1,201,000 |
| 2023/12/26 | 3,619 | 3,625 | 3,583 | 3,592 | -12 | -0.3% | 558,700 |
| 2023/12/25 | 3,621 | 3,634 | 3,604 | 3,604 | -21 | -0.6% | 539,200 |
| 2023/12/22 | 3,648 | 3,675 | 3,615 | 3,625 | -18 | -0.5% | 1,138,800 |
| 2023/12/21 | 3,654 | 3,666 | 3,626 | 3,643 | -41 | -1.1% | 791,800 |
| 2023/12/20 | 3,673 | 3,708 | 3,661 | 3,684 | +39 | +1.1% | 1,030,600 |
| 2023/12/19 | 3,586 | 3,645 | 3,579 | 3,645 | +59 | +1.6% | 1,102,100 |
| 2023/12/18 | 3,560 | 3,586 | 3,514 | 3,586 | -44 | -1.2% | 2,065,400 |
| 2023/12/15 | 3,606 | 3,653 | 3,600 | 3,630 | -46 | -1.3% | 2,661,200 |
| 2023/12/14 | 3,703 | 3,727 | 3,643 | 3,676 | -51 | -1.4% | 1,665,100 |
| 2023/12/13 | 3,745 | 3,765 | 3,706 | 3,727 | -57 | -1.5% | 1,193,700 |
| 2023/12/12 | 3,834 | 3,841 | 3,760 | 3,784 | -17 | -0.4% | 1,035,500 |
| 2023/12/11 | 3,769 | 3,801 | 3,755 | 3,801 | +47 | +1.3% | 775,100 |
| 2023/12/08 | 3,805 | 3,815 | 3,731 | 3,754 | -77 | -2% | 1,670,800 |
| 2023/12/07 | 3,866 | 3,888 | 3,816 | 3,831 | -55 | -1.4% | 1,109,800 |
| 2023/12/06 | 3,845 | 3,886 | 3,833 | 3,886 | +22 | +0.6% | 881,500 |
| 2023/12/05 | 3,819 | 3,893 | 3,817 | 3,864 | +45 | +1.2% | 1,238,700 |
| 2023/12/04 | 3,895 | 3,895 | 3,812 | 3,819 | -122 | -3.1% | 1,766,900 |
| 2023/12/01 | 4,013 | 4,013 | 3,941 | 3,941 | -44 | -1.1% | 814,200 |
| 2023/11/30 | 3,993 | 4,001 | 3,941 | 3,985 | +22 | +0.6% | 1,752,500 |
| 2023/11/29 | 3,953 | 3,989 | 3,946 | 3,963 | -14 | -0.4% | 814,100 |
| 2023/11/28 | 3,995 | 3,998 | 3,960 | 3,977 | -9 | -0.2% | 754,600 |
| 2023/11/27 | 4,033 | 4,042 | 3,964 | 3,986 | -28 | -0.7% | 970,300 |
| 2023/11/24 | 3,999 | 4,014 | 3,970 | 4,014 | +34 | +0.9% | 1,069,400 |
| 2023/11/22 | 3,951 | 3,986 | 3,943 | 3,980 | +13 | +0.3% | 1,101,200 |
| 2023/11/21 | 3,960 | 3,976 | 3,923 | 3,967 | +25 | +0.6% | 1,347,300 |
| 2023/11/20 | 3,961 | 4,008 | 3,925 | 3,942 | -18 | -0.5% | 1,766,200 |
| 2023/11/17 | 3,915 | 3,970 | 3,859 | 3,960 | +32 | +0.8% | 2,360,600 |
| 2023/11/16 | 4,020 | 4,023 | 3,901 | 3,928 | -99 | -2.5% | 3,130,200 |
| 2023/11/15 | 4,140 | 4,193 | 3,952 | 4,027 | -385 | -8.7% | 4,772,400 |
201～
250
件表示中 / 3585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 | 376,100円 | +7.3% | +177.9% | 3.71% | 41.54倍 | 1.08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 | 512,000円 | +3.3% | +1.2% | 1.90% | 20.30倍 | 1.72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 | 89,100円 | +9.9% | - | 0.00% | - | 2.23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 | 143,700円 | +12.2% | -1.2% | 1.46% | 22.17倍 | 2.79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 | 538,800円 | +22.5% | +20.0% | 0.93% | 26.98倍 | 10.16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
