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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,280 | 4,470 | 4,275 | 4,465 | +150 | +3.5% | 2,154,400 |
| 2014/11/12 | 4,250 | 4,360 | 4,240 | 4,315 | +75 | +1.8% | 2,009,900 |
| 2014/11/11 | 4,155 | 4,240 | 4,125 | 4,240 | +110 | +2.7% | 1,396,900 |
| 2014/11/10 | 4,130 | 4,150 | 4,100 | 4,130 | -20 | -0.5% | 688,000 |
| 2014/11/07 | 4,150 | 4,165 | 4,125 | 4,150 | +55 | +1.3% | 838,000 |
| 2014/11/06 | 4,155 | 4,180 | 4,070 | 4,095 | -85 | -2% | 1,310,500 |
| 2014/11/05 | 4,140 | 4,195 | 4,125 | 4,180 | +40 | +1% | 1,625,100 |
| 2014/11/04 | 4,245 | 4,250 | 4,135 | 4,140 | +95 | +2.3% | 1,961,600 |
| 2014/10/31 | 3,895 | 4,080 | 3,880 | 4,045 | +165 | +4.3% | 2,647,600 |
| 2014/10/30 | 3,890 | 3,915 | 3,845 | 3,880 | +15 | +0.4% | 2,783,900 |
| 2014/10/29 | 3,880 | 3,890 | 3,840 | 3,865 | +25 | +0.7% | 796,900 |
| 2014/10/28 | 3,800 | 3,865 | 3,800 | 3,840 | +15 | +0.4% | 861,500 |
| 2014/10/27 | 3,820 | 3,850 | 3,790 | 3,825 | +10 | +0.3% | 882,200 |
| 2014/10/24 | 3,830 | 3,835 | 3,785 | 3,815 | +30 | +0.8% | 840,300 |
| 2014/10/23 | 3,765 | 3,810 | 3,740 | 3,785 | +15 | +0.4% | 1,155,800 |
| 2014/10/22 | 3,725 | 3,780 | 3,700 | 3,770 | +125 | +3.4% | 1,437,400 |
| 2014/10/21 | 3,735 | 3,740 | 3,625 | 3,645 | -70 | -1.9% | 1,382,000 |
| 2014/10/20 | 3,655 | 3,715 | 3,630 | 3,715 | +195 | +5.5% | 1,925,300 |
| 2014/10/17 | 3,655 | 3,670 | 3,515 | 3,520 | -130 | -3.6% | 2,254,000 |
| 2014/10/16 | 3,610 | 3,700 | 3,600 | 3,650 | -80 | -2.1% | 1,715,800 |
| 2014/10/15 | 3,720 | 3,745 | 3,675 | 3,730 | +10 | +0.3% | 1,577,000 |
| 2014/10/14 | 3,695 | 3,775 | 3,675 | 3,720 | -55 | -1.5% | 1,499,900 |
| 2014/10/10 | 3,780 | 3,820 | 3,755 | 3,775 | -45 | -1.2% | 1,583,800 |
| 2014/10/09 | 3,900 | 3,910 | 3,805 | 3,820 | -70 | -1.8% | 1,859,300 |
| 2014/10/08 | 3,920 | 3,925 | 3,855 | 3,890 | -90 | -2.3% | 1,924,900 |
| 2014/10/07 | 4,000 | 4,035 | 3,975 | 3,980 | -55 | -1.4% | 813,100 |
| 2014/10/06 | 4,005 | 4,070 | 4,000 | 4,035 | +55 | +1.4% | 780,500 |
| 2014/10/03 | 3,940 | 3,995 | 3,940 | 3,980 | ±0 | ±0% | 848,300 |
| 2014/10/02 | 4,100 | 4,140 | 3,970 | 3,980 | -120 | -2.9% | 1,382,300 |
| 2014/10/01 | 4,160 | 4,185 | 4,100 | 4,100 | -75 | -1.8% | 834,600 |
| 2014/09/30 | 4,240 | 4,260 | 4,145 | 4,175 | -115 | -2.7% | 1,076,700 |
| 2014/09/29 | 4,290 | 4,310 | 4,260 | 4,290 | +40 | +0.9% | 616,300 |
| 2014/09/26 | 4,230 | 4,285 | 4,220 | 4,250 | -80 | -1.8% | 721,700 |
| 2014/09/25 | 4,290 | 4,330 | 4,250 | 4,330 | +90 | +2.1% | 722,100 |
| 2014/09/24 | 4,205 | 4,255 | 4,200 | 4,240 | -5 | -0.1% | 405,900 |
| 2014/09/22 | 4,240 | 4,250 | 4,205 | 4,245 | -20 | -0.5% | 553,800 |
| 2014/09/19 | 4,250 | 4,275 | 4,205 | 4,265 | +55 | +1.3% | 823,900 |
| 2014/09/18 | 4,160 | 4,240 | 4,155 | 4,210 | +70 | +1.7% | 849,100 |
| 2014/09/17 | 4,200 | 4,200 | 4,135 | 4,140 | -30 | -0.7% | 601,200 |
| 2014/09/16 | 4,135 | 4,200 | 4,135 | 4,170 | +25 | +0.6% | 892,300 |
| 2014/09/12 | 4,210 | 4,220 | 4,120 | 4,145 | -25 | -0.6% | 3,022,400 |
| 2014/09/11 | 4,105 | 4,180 | 4,080 | 4,170 | +125 | +3.1% | 1,378,100 |
| 2014/09/10 | 4,070 | 4,075 | 4,000 | 4,045 | -45 | -1.1% | 1,479,300 |
| 2014/09/09 | 4,170 | 4,175 | 4,090 | 4,090 | -40 | -1% | 705,400 |
| 2014/09/08 | 4,120 | 4,140 | 4,095 | 4,130 | -30 | -0.7% | 517,300 |
| 2014/09/05 | 4,225 | 4,230 | 4,135 | 4,160 | +5 | +0.1% | 900,300 |
| 2014/09/04 | 4,155 | 4,175 | 4,130 | 4,155 | -20 | -0.5% | 899,700 |
| 2014/09/03 | 4,235 | 4,245 | 4,170 | 4,175 | -40 | -0.9% | 779,000 |
| 2014/09/02 | 4,210 | 4,260 | 4,195 | 4,215 | +10 | +0.2% | 603,300 |
| 2014/09/01 | 4,215 | 4,235 | 4,180 | 4,205 | -20 | -0.5% | 400,900 |
2451～
2500
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
