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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,265 | 4,340 | 4,115 | 4,125 | -70 | -1.7% | 1,548,200 |
| 2014/01/22 | 4,195 | 4,215 | 4,115 | 4,195 | +140 | +3.5% | 1,699,300 |
| 2014/01/21 | 4,055 | 4,115 | 4,040 | 4,055 | -10 | -0.2% | 1,000,700 |
| 2014/01/20 | 4,100 | 4,100 | 4,035 | 4,065 | -55 | -1.3% | 713,000 |
| 2014/01/17 | 4,095 | 4,140 | 4,040 | 4,120 | +105 | +2.6% | 1,506,100 |
| 2014/01/16 | 4,115 | 4,145 | 4,015 | 4,015 | -115 | -2.8% | 980,800 |
| 2014/01/15 | 4,095 | 4,140 | 4,065 | 4,130 | +110 | +2.7% | 899,600 |
| 2014/01/14 | 4,085 | 4,105 | 4,000 | 4,020 | -175 | -4.2% | 1,661,000 |
| 2014/01/10 | 4,175 | 4,220 | 4,135 | 4,195 | -20 | -0.5% | 1,767,600 |
| 2014/01/09 | 4,235 | 4,245 | 4,170 | 4,215 | -40 | -0.9% | 1,025,200 |
| 2014/01/08 | 4,170 | 4,255 | 4,155 | 4,255 | +140 | +3.4% | 856,700 |
| 2014/01/07 | 4,185 | 4,190 | 4,105 | 4,115 | -45 | -1.1% | 899,400 |
| 2014/01/06 | 4,235 | 4,270 | 4,125 | 4,160 | -140 | -3.3% | 1,611,400 |
| 2013/12/30 | 4,270 | 4,310 | 4,255 | 4,300 | +25 | +0.6% | 791,100 |
| 2013/12/27 | 4,250 | 4,290 | 4,235 | 4,275 | +50 | +1.2% | 686,000 |
| 2013/12/26 | 4,230 | 4,260 | 4,200 | 4,225 | +35 | +0.8% | 859,400 |
| 2013/12/25 | 4,180 | 4,225 | 4,165 | 4,190 | -45 | -1.1% | 1,267,500 |
| 2013/12/24 | 4,265 | 4,280 | 4,220 | 4,235 | -10 | -0.2% | 1,405,900 |
| 2013/12/20 | 4,285 | 4,285 | 4,210 | 4,245 | -55 | -1.3% | 1,361,200 |
| 2013/12/19 | 4,300 | 4,310 | 4,240 | 4,300 | +90 | +2.1% | 2,404,200 |
| 2013/12/18 | 4,170 | 4,225 | 4,160 | 4,210 | +10 | +0.2% | 1,710,600 |
| 2013/12/17 | 4,240 | 4,240 | 4,195 | 4,200 | +10 | +0.2% | 1,305,700 |
| 2013/12/16 | 4,310 | 4,310 | 4,180 | 4,190 | -120 | -2.8% | 1,183,900 |
| 2013/12/13 | 4,260 | 4,345 | 4,235 | 4,310 | +90 | +2.1% | 3,564,600 |
| 2013/12/12 | 4,285 | 4,290 | 4,200 | 4,220 | -95 | -2.2% | 1,039,500 |
| 2013/12/11 | 4,290 | 4,330 | 4,280 | 4,315 | +5 | +0.1% | 881,500 |
| 2013/12/10 | 4,350 | 4,350 | 4,300 | 4,310 | -5 | -0.1% | 1,183,600 |
| 2013/12/09 | 4,300 | 4,315 | 4,270 | 4,315 | +105 | +2.5% | 1,022,700 |
| 2013/12/06 | 4,100 | 4,225 | 4,100 | 4,210 | +90 | +2.2% | 1,131,800 |
| 2013/12/05 | 4,190 | 4,235 | 4,110 | 4,120 | -110 | -2.6% | 1,221,500 |
| 2013/12/04 | 4,230 | 4,295 | 4,195 | 4,230 | -115 | -2.6% | 989,800 |
| 2013/12/03 | 4,335 | 4,375 | 4,315 | 4,345 | +45 | +1% | 1,247,000 |
| 2013/12/02 | 4,245 | 4,305 | 4,245 | 4,300 | +40 | +0.9% | 729,100 |
| 2013/11/29 | 4,300 | 4,330 | 4,235 | 4,260 | -35 | -0.8% | 1,466,600 |
| 2013/11/28 | 4,245 | 4,300 | 4,230 | 4,295 | +65 | +1.5% | 1,055,400 |
| 2013/11/27 | 4,200 | 4,245 | 4,185 | 4,230 | +10 | +0.2% | 856,200 |
| 2013/11/26 | 4,210 | 4,235 | 4,170 | 4,220 | -20 | -0.5% | 897,300 |
| 2013/11/25 | 4,215 | 4,245 | 4,195 | 4,240 | +55 | +1.3% | 929,900 |
| 2013/11/22 | 4,200 | 4,270 | 4,150 | 4,185 | +10 | +0.2% | 2,003,300 |
| 2013/11/21 | 4,105 | 4,200 | 4,085 | 4,175 | +110 | +2.7% | 1,584,300 |
| 2013/11/20 | 4,040 | 4,115 | 4,035 | 4,065 | +30 | +0.7% | 1,925,100 |
| 2013/11/19 | 4,020 | 4,050 | 3,995 | 4,035 | ±0 | ±0% | 1,037,600 |
| 2013/11/18 | 3,995 | 4,050 | 3,985 | 4,035 | +100 | +2.5% | 1,737,100 |
| 2013/11/15 | 4,000 | 4,010 | 3,930 | 3,935 | -55 | -1.4% | 2,241,400 |
| 2013/11/14 | 3,925 | 4,020 | 3,925 | 3,990 | +20 | +0.5% | 2,220,300 |
| 2013/11/13 | 3,925 | 4,015 | 3,915 | 3,970 | +55 | +1.4% | 2,642,400 |
| 2013/11/12 | 3,815 | 3,935 | 3,760 | 3,915 | +200 | +5.4% | 3,683,100 |
| 2013/11/11 | 3,695 | 3,725 | 3,690 | 3,715 | +75 | +2.1% | 609,600 |
| 2013/11/08 | 3,615 | 3,660 | 3,605 | 3,640 | -15 | -0.4% | 899,400 |
| 2013/11/07 | 3,710 | 3,710 | 3,645 | 3,655 | -55 | -1.5% | 577,300 |
2651～
2700
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
