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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 2013/06/12 | 3,290 | 3,500 | 3,220 | 3,490 | +130 | +3.9% | 1,334,600 |
| 2013/06/11 | 3,500 | 3,500 | 3,340 | 3,360 | -160 | -4.5% | 1,278,000 |
| 2013/06/10 | 3,465 | 3,560 | 3,435 | 3,520 | +265 | +8.1% | 1,437,500 |
| 2013/06/07 | 3,210 | 3,330 | 3,145 | 3,255 | +5 | +0.2% | 1,952,400 |
| 2013/06/06 | 3,295 | 3,365 | 3,210 | 3,250 | -40 | -1.2% | 1,718,000 |
| 2013/06/05 | 3,315 | 3,445 | 3,290 | 3,290 | +80 | +2.5% | 2,284,100 |
| 2013/06/04 | 3,115 | 3,260 | 3,090 | 3,210 | +100 | +3.2% | 1,603,400 |
| 2013/06/03 | 3,155 | 3,205 | 3,110 | 3,110 | -15 | -0.5% | 1,536,900 |
| 2013/05/31 | 3,115 | 3,180 | 3,085 | 3,125 | +80 | +2.6% | 1,333,900 |
| 2013/05/30 | 3,300 | 3,300 | 3,015 | 3,045 | -320 | -9.5% | 1,938,100 |
| 2013/05/29 | 3,355 | 3,420 | 3,305 | 3,365 | +80 | +2.4% | 907,800 |
| 2013/05/28 | 3,195 | 3,325 | 3,170 | 3,285 | +30 | +0.9% | 853,700 |
| 2013/05/27 | 3,205 | 3,285 | 3,180 | 3,255 | -105 | -3.1% | 886,400 |
| 2013/05/24 | 3,435 | 3,490 | 3,210 | 3,360 | -5 | -0.1% | 1,927,100 |
| 2013/05/23 | 3,790 | 3,915 | 3,365 | 3,365 | -420 | -11.1% | 2,266,800 |
| 2013/05/22 | 3,695 | 3,820 | 3,670 | 3,785 | +105 | +2.9% | 865,800 |
| 2013/05/21 | 3,625 | 3,685 | 3,610 | 3,680 | -5 | -0.1% | 668,400 |
| 2013/05/20 | 3,725 | 3,735 | 3,670 | 3,685 | +20 | +0.5% | 711,300 |
| 2013/05/17 | 3,675 | 3,715 | 3,635 | 3,665 | -5 | -0.1% | 945,000 |
| 2013/05/16 | 3,780 | 3,785 | 3,625 | 3,670 | -110 | -2.9% | 1,231,900 |
| 2013/05/15 | 3,700 | 3,800 | 3,570 | 3,780 | -90 | -2.3% | 1,488,800 |
2951～
3000
件表示中 / 3765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 | 281,000円 | +1.6% | - | 0.00% | - | 1.26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 |
| サイバエージ | 181,200円 | +6.1% | +66.2% | 0.94% | 29.60倍 | 5.63倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 179,900円 | +7.5% | +4.2% | 2.80% | 21.45倍 | 4.09倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 294,500円 | +17.3% | -3.5% | 1.70% | 30.66倍 | 9.43倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
