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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 2,115 | 2,124 | 2,079 | 2,102 | -39 | -1.8% | 703,500 |
2010/08/03 | 2,139 | 2,148 | 2,087 | 2,141 | +23 | +1.1% | 1,129,100 |
2010/08/02 | 2,154 | 2,173 | 2,116 | 2,118 | -35 | -1.6% | 654,300 |
2010/07/30 | 2,160 | 2,170 | 2,106 | 2,153 | -23 | -1.1% | 1,210,600 |
2010/07/29 | 2,191 | 2,207 | 2,172 | 2,176 | -57 | -2.6% | 1,011,300 |
2010/07/28 | 2,201 | 2,249 | 2,201 | 2,233 | +51 | +2.3% | 873,800 |
2010/07/27 | 2,179 | 2,211 | 2,170 | 2,182 | -1 | ±0% | 983,500 |
2010/07/26 | 2,196 | 2,224 | 2,169 | 2,183 | +15 | +0.7% | 699,500 |
2010/07/23 | 2,210 | 2,210 | 2,158 | 2,168 | +20 | +0.9% | 811,400 |
2010/07/22 | 2,150 | 2,182 | 2,136 | 2,148 | -14 | -0.6% | 928,700 |
2010/07/21 | 2,197 | 2,198 | 2,150 | 2,162 | -14 | -0.6% | 814,100 |
2010/07/20 | 2,184 | 2,200 | 2,163 | 2,176 | -31 | -1.4% | 960,500 |
2010/07/16 | 2,296 | 2,298 | 2,202 | 2,207 | -116 | -5% | 1,183,900 |
2010/07/15 | 2,301 | 2,330 | 2,281 | 2,323 | -12 | -0.5% | 1,106,400 |
2010/07/14 | 2,352 | 2,370 | 2,325 | 2,335 | +33 | +1.4% | 921,200 |
2010/07/13 | 2,361 | 2,371 | 2,295 | 2,302 | -44 | -1.9% | 598,200 |
2010/07/12 | 2,352 | 2,377 | 2,339 | 2,346 | -24 | -1% | 418,300 |
2010/07/09 | 2,379 | 2,380 | 2,332 | 2,370 | +38 | +1.6% | 1,057,900 |
2010/07/08 | 2,362 | 2,398 | 2,320 | 2,332 | +42 | +1.8% | 834,100 |
2010/07/07 | 2,281 | 2,295 | 2,258 | 2,290 | +7 | +0.3% | 843,200 |
2010/07/06 | 2,293 | 2,305 | 2,252 | 2,283 | -47 | -2% | 1,199,300 |
2010/07/05 | 2,308 | 2,331 | 2,307 | 2,330 | +11 | +0.5% | 323,900 |
2010/07/02 | 2,316 | 2,322 | 2,300 | 2,319 | -3 | -0.1% | 564,800 |
2010/07/01 | 2,328 | 2,355 | 2,298 | 2,322 | -56 | -2.4% | 934,600 |
2010/06/30 | 2,403 | 2,420 | 2,375 | 2,378 | -68 | -2.8% | 1,011,500 |
2010/06/29 | 2,465 | 2,491 | 2,422 | 2,446 | -19 | -0.8% | 480,100 |
2010/06/28 | 2,495 | 2,496 | 2,440 | 2,465 | -7 | -0.3% | 342,500 |
2010/06/25 | 2,440 | 2,478 | 2,439 | 2,472 | -17 | -0.7% | 731,300 |
2010/06/24 | 2,488 | 2,519 | 2,480 | 2,489 | +2 | +0.1% | 487,400 |
2010/06/23 | 2,471 | 2,501 | 2,456 | 2,487 | -34 | -1.3% | 469,000 |
2010/06/22 | 2,517 | 2,532 | 2,510 | 2,521 | -32 | -1.3% | 716,200 |
2010/06/21 | 2,533 | 2,571 | 2,531 | 2,553 | +72 | +2.9% | 1,101,100 |
2010/06/18 | 2,462 | 2,484 | 2,459 | 2,481 | +30 | +1.2% | 416,900 |
2010/06/17 | 2,459 | 2,488 | 2,443 | 2,451 | -32 | -1.3% | 548,600 |
2010/06/16 | 2,469 | 2,520 | 2,452 | 2,483 | +62 | +2.6% | 757,400 |
2010/06/15 | 2,385 | 2,435 | 2,385 | 2,421 | +2 | +0.1% | 384,700 |
2010/06/14 | 2,396 | 2,437 | 2,375 | 2,419 | +55 | +2.3% | 533,800 |
2010/06/11 | 2,411 | 2,411 | 2,352 | 2,364 | +26 | +1.1% | 4,072,700 |
2010/06/10 | 2,283 | 2,338 | 2,280 | 2,338 | +59 | +2.6% | 785,000 |
2010/06/09 | 2,262 | 2,284 | 2,248 | 2,279 | -6 | -0.3% | 890,600 |
2010/06/08 | 2,206 | 2,290 | 2,202 | 2,285 | +43 | +1.9% | 829,100 |
2010/06/07 | 2,260 | 2,287 | 2,235 | 2,242 | -106 | -4.5% | 785,700 |
2010/06/04 | 2,335 | 2,353 | 2,323 | 2,348 | -3 | -0.1% | 423,500 |
2010/06/03 | 2,323 | 2,351 | 2,313 | 2,351 | +76 | +3.3% | 481,200 |
2010/06/02 | 2,267 | 2,308 | 2,261 | 2,275 | -29 | -1.3% | 589,600 |
2010/06/01 | 2,347 | 2,348 | 2,268 | 2,304 | -21 | -0.9% | 534,900 |
2010/05/31 | 2,327 | 2,346 | 2,315 | 2,325 | -5 | -0.2% | 572,000 |
2010/05/28 | 2,326 | 2,340 | 2,250 | 2,330 | +40 | +1.7% | 1,255,700 |
2010/05/27 | 2,232 | 2,294 | 2,225 | 2,290 | +11 | +0.5% | 954,100 |
2010/05/26 | 2,298 | 2,332 | 2,278 | 2,279 | +4 | +0.2% | 804,300 |
3501~
3550
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