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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/08/31 | 4,371 | 4,385 | 4,336 | 4,355 | -21 | -0.5% | 940,100 |
| 2023/08/30 | 4,372 | 4,413 | 4,347 | 4,376 | +24 | +0.6% | 717,200 |
| 2023/08/29 | 4,315 | 4,387 | 4,305 | 4,352 | +16 | +0.4% | 640,300 |
| 2023/08/28 | 4,262 | 4,348 | 4,255 | 4,336 | +74 | +1.7% | 639,800 |
| 2023/08/25 | 4,213 | 4,283 | 4,210 | 4,262 | +48 | +1.1% | 1,139,700 |
| 2023/08/24 | 4,194 | 4,233 | 4,190 | 4,214 | +18 | +0.4% | 652,400 |
| 2023/08/23 | 4,155 | 4,213 | 4,155 | 4,196 | +36 | +0.9% | 533,600 |
| 2023/08/22 | 4,152 | 4,168 | 4,143 | 4,160 | -2 | ±0% | 564,500 |
| 2023/08/21 | 4,184 | 4,186 | 4,136 | 4,162 | -3 | -0.1% | 614,700 |
| 2023/08/18 | 4,150 | 4,171 | 4,120 | 4,165 | +6 | +0.1% | 732,100 |
| 2023/08/17 | 4,102 | 4,163 | 4,083 | 4,159 | +58 | +1.4% | 1,784,000 |
| 2023/08/16 | 4,198 | 4,223 | 4,101 | 4,101 | -99 | -2.4% | 1,695,700 |
351～
400
件表示中 / 3673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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| エムスリー | 158,000円 | +12.2% | -1.2% | 1.33% | 24.38倍 | 3.07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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
