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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,985 | 4,060 | 3,975 | 4,030 | +5 | +0.1% | 1,052,600 |
| 2014/04/04 | 3,990 | 4,025 | 3,955 | 4,025 | +80 | +2% | 945,900 |
| 2014/04/03 | 3,850 | 3,970 | 3,835 | 3,945 | +65 | +1.7% | 744,400 |
| 2014/04/02 | 3,910 | 3,945 | 3,870 | 3,880 | +10 | +0.3% | 1,076,200 |
| 2014/04/01 | 3,890 | 3,895 | 3,820 | 3,870 | -45 | -1.1% | 841,100 |
| 2014/03/31 | 3,895 | 3,925 | 3,865 | 3,915 | +30 | +0.8% | 667,000 |
| 2014/03/28 | 3,815 | 3,890 | 3,790 | 3,885 | +55 | +1.4% | 727,900 |
| 2014/03/27 | 3,710 | 3,845 | 3,685 | 3,830 | +90 | +2.4% | 1,174,100 |
| 2014/03/26 | 3,790 | 3,800 | 3,705 | 3,740 | +5 | +0.1% | 933,400 |
| 2014/03/25 | 3,700 | 3,765 | 3,690 | 3,735 | -55 | -1.5% | 833,500 |
| 2014/03/24 | 3,865 | 3,875 | 3,775 | 3,790 | ±0 | ±0% | 1,219,600 |
| 2014/03/20 | 3,935 | 3,935 | 3,790 | 3,790 | -100 | -2.6% | 903,700 |
| 2014/03/19 | 3,885 | 3,945 | 3,800 | 3,890 | +40 | +1% | 1,159,300 |
| 2014/03/18 | 3,840 | 3,895 | 3,830 | 3,850 | +200 | +5.5% | 1,431,700 |
| 2014/03/17 | 3,650 | 3,675 | 3,630 | 3,650 | -50 | -1.4% | 987,600 |
| 2014/03/14 | 3,750 | 3,760 | 3,690 | 3,700 | -145 | -3.8% | 2,926,800 |
| 2014/03/13 | 3,910 | 3,930 | 3,835 | 3,845 | -50 | -1.3% | 779,700 |
| 2014/03/12 | 3,915 | 3,940 | 3,870 | 3,895 | -115 | -2.9% | 910,900 |
| 2014/03/11 | 4,045 | 4,070 | 3,990 | 4,010 | -60 | -1.5% | 726,800 |
| 2014/03/10 | 4,015 | 4,100 | 4,005 | 4,070 | +65 | +1.6% | 1,433,000 |
| 2014/03/07 | 3,975 | 4,015 | 3,940 | 4,005 | +100 | +2.6% | 1,126,600 |
| 2014/03/06 | 3,860 | 3,945 | 3,815 | 3,905 | +65 | +1.7% | 970,800 |
| 2014/03/05 | 3,815 | 3,865 | 3,815 | 3,840 | +65 | +1.7% | 863,600 |
| 2014/03/04 | 3,715 | 3,800 | 3,690 | 3,775 | -5 | -0.1% | 814,500 |
| 2014/03/03 | 3,770 | 3,795 | 3,705 | 3,780 | -45 | -1.2% | 779,300 |
| 2014/02/28 | 3,820 | 3,860 | 3,795 | 3,825 | -30 | -0.8% | 1,097,100 |
| 2014/02/27 | 3,835 | 3,890 | 3,805 | 3,855 | -30 | -0.8% | 1,059,000 |
| 2014/02/26 | 3,930 | 3,955 | 3,885 | 3,885 | -125 | -3.1% | 1,271,700 |
| 2014/02/25 | 3,980 | 4,035 | 3,950 | 4,010 | +85 | +2.2% | 687,900 |
| 2014/02/24 | 3,940 | 3,990 | 3,885 | 3,925 | -55 | -1.4% | 844,300 |
| 2014/02/21 | 3,900 | 3,985 | 3,875 | 3,980 | +165 | +4.3% | 677,400 |
| 2014/02/20 | 3,940 | 3,950 | 3,805 | 3,815 | -165 | -4.1% | 1,051,300 |
| 2014/02/19 | 4,005 | 4,060 | 3,960 | 3,980 | -15 | -0.4% | 851,700 |
| 2014/02/18 | 3,875 | 4,005 | 3,850 | 3,995 | +155 | +4% | 1,315,500 |
| 2014/02/17 | 3,865 | 3,900 | 3,805 | 3,840 | +105 | +2.8% | 945,300 |
| 2014/02/14 | 3,870 | 3,900 | 3,720 | 3,735 | -180 | -4.6% | 2,064,700 |
| 2014/02/13 | 4,000 | 4,025 | 3,880 | 3,915 | -90 | -2.2% | 608,300 |
| 2014/02/12 | 4,055 | 4,080 | 3,995 | 4,005 | -35 | -0.9% | 950,400 |
| 2014/02/10 | 3,990 | 4,045 | 3,960 | 4,040 | +180 | +4.7% | 1,135,000 |
| 2014/02/07 | 3,810 | 3,880 | 3,810 | 3,860 | +100 | +2.7% | 892,000 |
| 2014/02/06 | 3,740 | 3,795 | 3,725 | 3,760 | +5 | +0.1% | 1,129,600 |
| 2014/02/05 | 3,780 | 3,850 | 3,710 | 3,755 | +25 | +0.7% | 1,586,400 |
| 2014/02/04 | 3,825 | 3,850 | 3,730 | 3,730 | -215 | -5.4% | 1,634,000 |
| 2014/02/03 | 4,080 | 4,080 | 3,940 | 3,945 | -140 | -3.4% | 1,054,100 |
| 2014/01/31 | 4,140 | 4,145 | 4,035 | 4,085 | -30 | -0.7% | 1,136,800 |
| 2014/01/30 | 4,090 | 4,175 | 4,065 | 4,115 | -45 | -1.1% | 1,512,000 |
| 2014/01/29 | 3,990 | 4,165 | 3,990 | 4,160 | +205 | +5.2% | 1,885,300 |
| 2014/01/28 | 3,970 | 4,005 | 3,940 | 3,955 | -5 | -0.1% | 1,143,000 |
| 2014/01/27 | 4,000 | 4,035 | 3,950 | 3,960 | -115 | -2.8% | 1,703,400 |
| 2014/01/24 | 4,045 | 4,095 | 4,040 | 4,075 | -50 | -1.2% | 1,472,700 |
2601～
2650
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
