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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,200 | 3,270 | 3,170 | 3,245 | +25 | +0.8% | 1,157,000 |
| 2013/08/21 | 3,255 | 3,265 | 3,185 | 3,220 | -5 | -0.2% | 1,164,400 |
| 2013/08/20 | 3,255 | 3,285 | 3,215 | 3,225 | -75 | -2.3% | 1,539,500 |
| 2013/08/19 | 3,230 | 3,305 | 3,220 | 3,300 | +45 | +1.4% | 882,500 |
| 2013/08/16 | 3,260 | 3,280 | 3,250 | 3,255 | -35 | -1.1% | 1,311,100 |
| 2013/08/15 | 3,350 | 3,350 | 3,275 | 3,290 | -80 | -2.4% | 1,219,100 |
| 2013/08/14 | 3,315 | 3,370 | 3,235 | 3,370 | +10 | +0.3% | 2,498,300 |
| 2013/08/13 | 3,350 | 3,360 | 3,285 | 3,360 | +50 | +1.5% | 2,019,300 |
| 2013/08/12 | 3,265 | 3,330 | 3,245 | 3,310 | -25 | -0.7% | 1,849,600 |
| 2013/08/09 | 3,330 | 3,350 | 3,310 | 3,335 | +45 | +1.4% | 3,170,600 |
| 2013/08/08 | 3,280 | 3,340 | 3,275 | 3,290 | +15 | +0.5% | 3,100,400 |
| 2013/08/07 | 3,265 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 3,041,600 |
| 2013/08/06 | 3,250 | 3,295 | 3,250 | 3,295 | +50 | +1.5% | 3,474,100 |
| 2013/08/05 | 3,235 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 2,283,600 |
| 2013/08/02 | 3,205 | 3,250 | 3,205 | 3,250 | +55 | +1.7% | 3,222,600 |
| 2013/08/01 | 3,135 | 3,200 | 3,120 | 3,195 | +65 | +2.1% | 2,061,500 |
| 2013/07/31 | 3,125 | 3,145 | 3,075 | 3,130 | +5 | +0.2% | 2,437,800 |
| 2013/07/30 | 3,100 | 3,165 | 3,080 | 3,125 | +95 | +3.1% | 7,695,800 |
| 2013/07/29 | 3,070 | 3,075 | 3,030 | 3,030 | -95 | -3% | 4,039,000 |
| 2013/07/26 | 3,160 | 3,175 | 3,125 | 3,125 | -45 | -1.4% | 1,955,900 |
| 2013/07/25 | 3,195 | 3,200 | 3,150 | 3,170 | -25 | -0.8% | 1,722,500 |
| 2013/07/24 | 3,210 | 3,215 | 3,195 | 3,195 | -15 | -0.5% | 3,486,200 |
| 2013/07/23 | 3,280 | 3,285 | 3,200 | 3,210 | -80 | -2.4% | 5,220,300 |
| 2013/07/22 | 3,360 | 3,360 | 3,245 | 3,290 | -25 | -0.8% | 3,209,800 |
| 2013/07/19 | 3,340 | 3,400 | 3,270 | 3,315 | +5 | +0.2% | 1,714,100 |
| 2013/07/18 | 3,265 | 3,310 | 3,235 | 3,310 | +45 | +1.4% | 1,386,400 |
| 2013/07/17 | 3,280 | 3,290 | 3,240 | 3,265 | -50 | -1.5% | 962,200 |
| 2013/07/16 | 3,340 | 3,370 | 3,300 | 3,315 | +10 | +0.3% | 1,123,800 |
| 2013/07/12 | 3,260 | 3,320 | 3,250 | 3,305 | +70 | +2.2% | 1,498,500 |
| 2013/07/11 | 3,160 | 3,250 | 3,160 | 3,235 | +35 | +1.1% | 600,100 |
| 2013/07/10 | 3,230 | 3,250 | 3,170 | 3,200 | -40 | -1.2% | 704,000 |
| 2013/07/09 | 3,190 | 3,240 | 3,165 | 3,240 | +100 | +3.2% | 1,153,900 |
| 2013/07/08 | 3,285 | 3,295 | 3,140 | 3,140 | -115 | -3.5% | 1,395,200 |
| 2013/07/05 | 3,165 | 3,270 | 3,165 | 3,255 | +100 | +3.2% | 1,759,600 |
| 2013/07/04 | 3,115 | 3,180 | 3,075 | 3,155 | -320 | -9.2% | 2,787,700 |
| 2013/07/03 | 3,455 | 3,485 | 3,420 | 3,475 | +10 | +0.3% | 678,800 |
| 2013/07/02 | 3,470 | 3,475 | 3,420 | 3,465 | +10 | +0.3% | 643,200 |
| 2013/07/01 | 3,420 | 3,455 | 3,330 | 3,455 | +25 | +0.7% | 712,800 |
| 2013/06/28 | 3,305 | 3,440 | 3,290 | 3,430 | +140 | +4.3% | 1,025,000 |
| 2013/06/27 | 3,245 | 3,300 | 3,200 | 3,290 | +50 | +1.5% | 938,400 |
| 2013/06/26 | 3,420 | 3,440 | 3,225 | 3,240 | -105 | -3.1% | 830,300 |
| 2013/06/25 | 3,340 | 3,430 | 3,270 | 3,345 | +10 | +0.3% | 1,009,800 |
| 2013/06/24 | 3,480 | 3,480 | 3,325 | 3,335 | -60 | -1.8% | 520,000 |
| 2013/06/21 | 3,295 | 3,425 | 3,215 | 3,395 | +45 | +1.3% | 1,105,800 |
| 2013/06/20 | 3,335 | 3,400 | 3,305 | 3,350 | -95 | -2.8% | 1,010,800 |
| 2013/06/19 | 3,430 | 3,480 | 3,380 | 3,445 | +130 | +3.9% | 962,600 |
| 2013/06/18 | 3,340 | 3,395 | 3,310 | 3,315 | -55 | -1.6% | 553,100 |
| 2013/06/17 | 3,210 | 3,370 | 3,180 | 3,370 | +110 | +3.4% | 704,900 |
| 2013/06/14 | 3,280 | 3,370 | 3,195 | 3,260 | +40 | +1.2% | 3,072,800 |
| 2013/06/13 | 3,310 | 3,335 | 3,115 | 3,220 | -270 | -7.7% | 1,598,800 |
2751～
2800
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
