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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,466 | 4,499 | 4,374 | 4,412 | -79 | -1.8% | 1,164,300 |
| 2023/11/13 | 4,490 | 4,503 | 4,425 | 4,491 | -9 | -0.2% | 909,200 |
| 2023/11/10 | 4,453 | 4,507 | 4,426 | 4,500 | +17 | +0.4% | 669,800 |
| 2023/11/09 | 4,444 | 4,509 | 4,407 | 4,483 | +16 | +0.4% | 586,100 |
| 2023/11/08 | 4,500 | 4,500 | 4,422 | 4,467 | -12 | -0.3% | 714,300 |
| 2023/11/07 | 4,504 | 4,509 | 4,454 | 4,479 | -24 | -0.5% | 465,400 |
| 2023/11/06 | 4,522 | 4,549 | 4,484 | 4,503 | +12 | +0.3% | 774,000 |
| 2023/11/02 | 4,475 | 4,496 | 4,450 | 4,491 | +102 | +2.3% | 761,400 |
| 2023/11/01 | 4,414 | 4,443 | 4,359 | 4,389 | +39 | +0.9% | 1,018,700 |
| 2023/10/31 | 4,285 | 4,365 | 4,272 | 4,350 | +51 | +1.2% | 863,600 |
| 2023/10/30 | 4,285 | 4,317 | 4,262 | 4,299 | -37 | -0.9% | 490,400 |
| 2023/10/27 | 4,276 | 4,351 | 4,272 | 4,336 | +88 | +2.1% | 577,100 |
| 2023/10/26 | 4,251 | 4,298 | 4,227 | 4,248 | -108 | -2.5% | 906,000 |
| 2023/10/25 | 4,370 | 4,389 | 4,338 | 4,356 | +10 | +0.2% | 400,400 |
| 2023/10/24 | 4,353 | 4,365 | 4,256 | 4,346 | +7 | +0.2% | 598,000 |
| 2023/10/23 | 4,418 | 4,423 | 4,313 | 4,339 | -77 | -1.7% | 695,300 |
| 2023/10/20 | 4,414 | 4,455 | 4,378 | 4,416 | ±0 | ±0% | 610,300 |
| 2023/10/19 | 4,338 | 4,427 | 4,338 | 4,416 | +20 | +0.5% | 520,300 |
| 2023/10/18 | 4,417 | 4,427 | 4,355 | 4,396 | -6 | -0.1% | 471,400 |
| 2023/10/17 | 4,433 | 4,448 | 4,377 | 4,402 | +30 | +0.7% | 441,100 |
| 2023/10/16 | 4,408 | 4,454 | 4,366 | 4,372 | -85 | -1.9% | 706,800 |
| 2023/10/13 | 4,449 | 4,462 | 4,428 | 4,457 | +9 | +0.2% | 812,700 |
| 2023/10/12 | 4,358 | 4,454 | 4,352 | 4,448 | +128 | +3% | 835,600 |
| 2023/10/11 | 4,350 | 4,359 | 4,318 | 4,320 | -32 | -0.7% | 593,900 |
| 2023/10/10 | 4,325 | 4,385 | 4,300 | 4,352 | +52 | +1.2% | 668,200 |
| 2023/10/06 | 4,251 | 4,317 | 4,245 | 4,300 | +25 | +0.6% | 549,100 |
| 2023/10/05 | 4,226 | 4,286 | 4,192 | 4,275 | +81 | +1.9% | 787,700 |
| 2023/10/04 | 4,249 | 4,279 | 4,177 | 4,194 | -114 | -2.6% | 1,344,900 |
| 2023/10/03 | 4,409 | 4,414 | 4,299 | 4,308 | -91 | -2.1% | 1,347,800 |
| 2023/10/02 | 4,447 | 4,497 | 4,398 | 4,399 | -1 | ±0% | 1,449,900 |
| 2023/09/29 | 4,460 | 4,461 | 4,383 | 4,400 | -15 | -0.3% | 1,549,200 |
| 2023/09/28 | 4,450 | 4,457 | 4,379 | 4,415 | -43 | -1% | 1,007,900 |
| 2023/09/27 | 4,436 | 4,459 | 4,410 | 4,458 | +46 | +1% | 818,900 |
| 2023/09/26 | 4,443 | 4,450 | 4,412 | 4,412 | -47 | -1.1% | 772,800 |
| 2023/09/25 | 4,458 | 4,461 | 4,426 | 4,459 | +39 | +0.9% | 581,800 |
| 2023/09/22 | 4,358 | 4,448 | 4,353 | 4,420 | +35 | +0.8% | 1,086,700 |
| 2023/09/21 | 4,402 | 4,425 | 4,366 | 4,385 | -59 | -1.3% | 1,154,500 |
| 2023/09/20 | 4,451 | 4,476 | 4,430 | 4,444 | +26 | +0.6% | 672,100 |
| 2023/09/19 | 4,485 | 4,518 | 4,399 | 4,418 | -78 | -1.7% | 1,127,300 |
| 2023/09/15 | 4,540 | 4,540 | 4,452 | 4,496 | -2 | ±0% | 1,438,000 |
| 2023/09/14 | 4,441 | 4,499 | 4,429 | 4,498 | +38 | +0.9% | 1,068,500 |
| 2023/09/13 | 4,500 | 4,510 | 4,445 | 4,460 | +27 | +0.6% | 1,052,500 |
| 2023/09/12 | 4,387 | 4,433 | 4,380 | 4,433 | +88 | +2% | 848,300 |
| 2023/09/11 | 4,346 | 4,370 | 4,320 | 4,345 | +29 | +0.7% | 599,300 |
| 2023/09/08 | 4,403 | 4,430 | 4,310 | 4,316 | -136 | -3.1% | 1,321,900 |
| 2023/09/07 | 4,521 | 4,532 | 4,449 | 4,452 | -101 | -2.2% | 896,100 |
| 2023/09/06 | 4,530 | 4,580 | 4,519 | 4,553 | +20 | +0.4% | 590,000 |
| 2023/09/05 | 4,478 | 4,540 | 4,473 | 4,533 | +93 | +2.1% | 913,700 |
| 2023/09/04 | 4,407 | 4,440 | 4,402 | 4,440 | +39 | +0.9% | 480,900 |
| 2023/09/01 | 4,369 | 4,444 | 4,363 | 4,401 | +46 | +1.1% | 684,100 |
251～
300
件表示中 / 3585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 | 376,100円 | +7.3% | +177.9% | 3.71% | 41.54倍 | 1.08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 | 512,000円 | +3.3% | +1.2% | 1.90% | 20.30倍 | 1.72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 | 89,100円 | +9.9% | - | 0.00% | - | 2.23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 | 143,700円 | +12.2% | -1.2% | 1.46% | 22.17倍 | 2.79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 | 538,800円 | +22.5% | +20.0% | 0.93% | 26.98倍 | 10.16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
