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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 4,040 | 4,130 | 4,035 | 4,125 | +90 | +2.2% | 977,200 |
| 2014/06/18 | 4,060 | 4,095 | 4,030 | 4,035 | -20 | -0.5% | 979,500 |
| 2014/06/17 | 4,065 | 4,085 | 4,040 | 4,055 | -20 | -0.5% | 656,100 |
| 2014/06/16 | 4,110 | 4,135 | 4,055 | 4,075 | -105 | -2.5% | 1,010,000 |
| 2014/06/13 | 4,110 | 4,190 | 4,060 | 4,180 | -15 | -0.4% | 2,123,800 |
| 2014/06/12 | 4,220 | 4,250 | 4,175 | 4,195 | -35 | -0.8% | 744,700 |
| 2014/06/11 | 4,230 | 4,255 | 4,205 | 4,230 | -5 | -0.1% | 851,800 |
| 2014/06/10 | 4,285 | 4,300 | 4,220 | 4,235 | -40 | -0.9% | 779,600 |
| 2014/06/09 | 4,285 | 4,340 | 4,260 | 4,275 | +105 | +2.5% | 1,560,100 |
| 2014/06/06 | 4,185 | 4,205 | 4,135 | 4,170 | -15 | -0.4% | 826,600 |
| 2014/06/05 | 4,200 | 4,200 | 4,140 | 4,185 | -20 | -0.5% | 836,700 |
| 2014/06/04 | 4,170 | 4,210 | 4,170 | 4,205 | +5 | +0.1% | 678,300 |
| 2014/06/03 | 4,200 | 4,240 | 4,185 | 4,200 | +20 | +0.5% | 846,200 |
| 2014/06/02 | 4,075 | 4,190 | 4,060 | 4,180 | +165 | +4.1% | 1,151,100 |
| 2014/05/30 | 3,975 | 4,050 | 3,975 | 4,015 | +10 | +0.2% | 1,232,000 |
| 2014/05/29 | 4,000 | 4,040 | 3,970 | 4,005 | -40 | -1% | 1,247,900 |
| 2014/05/28 | 4,090 | 4,105 | 4,040 | 4,045 | -25 | -0.6% | 1,065,400 |
| 2014/05/27 | 4,125 | 4,130 | 4,065 | 4,070 | -80 | -1.9% | 1,238,200 |
| 2014/05/26 | 4,180 | 4,180 | 4,120 | 4,150 | +5 | +0.1% | 732,500 |
| 2014/05/23 | 4,110 | 4,175 | 4,105 | 4,145 | +25 | +0.6% | 1,043,000 |
| 2014/05/22 | 4,045 | 4,135 | 4,040 | 4,120 | +115 | +2.9% | 1,213,400 |
| 2014/05/21 | 3,925 | 4,015 | 3,920 | 4,005 | +65 | +1.6% | 1,164,400 |
| 2014/05/20 | 3,870 | 3,970 | 3,870 | 3,940 | +95 | +2.5% | 907,100 |
| 2014/05/19 | 3,845 | 3,900 | 3,830 | 3,845 | -5 | -0.1% | 938,000 |
| 2014/05/16 | 3,820 | 3,870 | 3,790 | 3,850 | -10 | -0.3% | 1,055,300 |
| 2014/05/15 | 3,880 | 3,885 | 3,850 | 3,860 | -65 | -1.7% | 1,178,600 |
| 2014/05/14 | 3,875 | 3,965 | 3,845 | 3,925 | -160 | -3.9% | 2,119,200 |
| 2014/05/13 | 4,170 | 4,185 | 4,070 | 4,085 | -25 | -0.6% | 817,800 |
| 2014/05/12 | 4,070 | 4,145 | 4,060 | 4,110 | +35 | +0.9% | 901,800 |
| 2014/05/09 | 4,075 | 4,090 | 4,045 | 4,075 | -10 | -0.2% | 934,800 |
| 2014/05/08 | 4,125 | 4,125 | 4,075 | 4,085 | -20 | -0.5% | 764,600 |
| 2014/05/07 | 4,155 | 4,180 | 4,105 | 4,105 | -135 | -3.2% | 1,284,900 |
| 2014/05/02 | 4,220 | 4,260 | 4,190 | 4,240 | +5 | +0.1% | 690,300 |
| 2014/05/01 | 4,190 | 4,245 | 4,150 | 4,235 | +35 | +0.8% | 963,300 |
| 2014/04/30 | 4,245 | 4,255 | 4,180 | 4,200 | -35 | -0.8% | 725,800 |
| 2014/04/28 | 4,205 | 4,250 | 4,190 | 4,235 | -15 | -0.4% | 566,400 |
| 2014/04/25 | 4,220 | 4,285 | 4,200 | 4,250 | +35 | +0.8% | 473,200 |
| 2014/04/24 | 4,270 | 4,275 | 4,195 | 4,215 | -50 | -1.2% | 618,200 |
| 2014/04/23 | 4,200 | 4,265 | 4,200 | 4,265 | +85 | +2% | 708,600 |
| 2014/04/22 | 4,285 | 4,290 | 4,175 | 4,180 | -80 | -1.9% | 728,600 |
| 2014/04/21 | 4,250 | 4,300 | 4,230 | 4,260 | +5 | +0.1% | 847,900 |
| 2014/04/18 | 4,175 | 4,260 | 4,170 | 4,255 | +115 | +2.8% | 1,219,400 |
| 2014/04/17 | 4,100 | 4,165 | 4,085 | 4,140 | +40 | +1% | 974,600 |
| 2014/04/16 | 4,000 | 4,100 | 3,995 | 4,100 | +160 | +4.1% | 1,294,200 |
| 2014/04/15 | 3,995 | 4,000 | 3,920 | 3,940 | +35 | +0.9% | 796,600 |
| 2014/04/14 | 3,935 | 3,990 | 3,900 | 3,905 | +40 | +1% | 1,210,500 |
| 2014/04/11 | 3,865 | 3,940 | 3,840 | 3,865 | -60 | -1.5% | 2,077,500 |
| 2014/04/10 | 4,025 | 4,025 | 3,895 | 3,925 | +15 | +0.4% | 831,800 |
| 2014/04/09 | 3,975 | 3,995 | 3,905 | 3,910 | -100 | -2.5% | 958,000 |
| 2014/04/08 | 4,015 | 4,050 | 3,995 | 4,010 | -20 | -0.5% | 857,800 |
2551～
2600
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
