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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,268 | 4,408 | 4,193 | 4,200 | -348 | -7.7% | 3,173,500 |
| 2023/08/14 | 4,676 | 4,699 | 4,524 | 4,548 | -137 | -2.9% | 1,397,400 |
| 2023/08/10 | 4,612 | 4,686 | 4,600 | 4,685 | +18 | +0.4% | 925,800 |
| 2023/08/09 | 4,690 | 4,721 | 4,667 | 4,667 | -28 | -0.6% | 408,900 |
| 2023/08/08 | 4,715 | 4,729 | 4,690 | 4,695 | +3 | +0.1% | 385,200 |
| 2023/08/07 | 4,602 | 4,716 | 4,573 | 4,692 | +75 | +1.6% | 669,400 |
| 2023/08/04 | 4,598 | 4,617 | 4,573 | 4,617 | +29 | +0.6% | 396,800 |
| 2023/08/03 | 4,615 | 4,642 | 4,573 | 4,588 | -129 | -2.7% | 1,096,000 |
| 2023/08/02 | 4,713 | 4,746 | 4,691 | 4,717 | -54 | -1.1% | 498,800 |
| 2023/08/01 | 4,753 | 4,782 | 4,747 | 4,771 | +19 | +0.4% | 445,500 |
| 2023/07/31 | 4,730 | 4,773 | 4,724 | 4,752 | +70 | +1.5% | 778,300 |
| 2023/07/28 | 4,638 | 4,705 | 4,599 | 4,682 | -3 | -0.1% | 743,800 |
| 2023/07/27 | 4,652 | 4,704 | 4,635 | 4,685 | +21 | +0.5% | 542,300 |
| 2023/07/26 | 4,649 | 4,665 | 4,605 | 4,664 | +11 | +0.2% | 483,200 |
| 2023/07/25 | 4,625 | 4,654 | 4,601 | 4,653 | +50 | +1.1% | 624,900 |
| 2023/07/24 | 4,633 | 4,636 | 4,589 | 4,603 | -30 | -0.6% | 1,094,700 |
| 2023/07/21 | 4,613 | 4,650 | 4,582 | 4,633 | +21 | +0.5% | 491,500 |
| 2023/07/20 | 4,653 | 4,653 | 4,594 | 4,612 | -53 | -1.1% | 969,000 |
| 2023/07/19 | 4,767 | 4,767 | 4,594 | 4,665 | -74 | -1.6% | 1,006,700 |
| 2023/07/18 | 4,709 | 4,765 | 4,689 | 4,739 | +71 | +1.5% | 810,900 |
| 2023/07/14 | 4,687 | 4,719 | 4,620 | 4,668 | +47 | +1% | 1,104,300 |
| 2023/07/13 | 4,607 | 4,624 | 4,571 | 4,621 | +20 | +0.4% | 454,500 |
| 2023/07/12 | 4,677 | 4,677 | 4,596 | 4,601 | -42 | -0.9% | 378,800 |
| 2023/07/11 | 4,659 | 4,664 | 4,619 | 4,643 | +27 | +0.6% | 594,000 |
| 2023/07/10 | 4,621 | 4,649 | 4,585 | 4,616 | +16 | +0.3% | 785,100 |
| 2023/07/07 | 4,588 | 4,650 | 4,568 | 4,600 | +3 | +0.1% | 893,100 |
| 2023/07/06 | 4,697 | 4,704 | 4,576 | 4,597 | -108 | -2.3% | 780,100 |
| 2023/07/05 | 4,715 | 4,733 | 4,685 | 4,705 | -66 | -1.4% | 584,900 |
| 2023/07/04 | 4,742 | 4,771 | 4,713 | 4,771 | -19 | -0.4% | 589,700 |
| 2023/07/03 | 4,740 | 4,802 | 4,733 | 4,790 | +77 | +1.6% | 740,800 |
| 2023/06/30 | 4,768 | 4,778 | 4,650 | 4,713 | -95 | -2% | 1,065,900 |
| 2023/06/29 | 4,756 | 4,833 | 4,751 | 4,808 | -89 | -1.8% | 1,082,100 |
| 2023/06/28 | 4,810 | 4,897 | 4,808 | 4,897 | +112 | +2.3% | 1,056,100 |
| 2023/06/27 | 4,744 | 4,795 | 4,705 | 4,785 | +59 | +1.2% | 858,000 |
| 2023/06/26 | 4,755 | 4,760 | 4,703 | 4,726 | -61 | -1.3% | 617,600 |
| 2023/06/23 | 4,795 | 4,819 | 4,728 | 4,787 | +13 | +0.3% | 1,062,300 |
| 2023/06/22 | 4,690 | 4,800 | 4,688 | 4,774 | +106 | +2.3% | 959,600 |
| 2023/06/21 | 4,622 | 4,668 | 4,618 | 4,668 | -4 | -0.1% | 760,300 |
| 2023/06/20 | 4,662 | 4,672 | 4,624 | 4,672 | +9 | +0.2% | 576,700 |
| 2023/06/19 | 4,681 | 4,681 | 4,621 | 4,663 | +14 | +0.3% | 691,400 |
| 2023/06/16 | 4,670 | 4,688 | 4,602 | 4,649 | -81 | -1.7% | 1,562,600 |
| 2023/06/15 | 4,716 | 4,780 | 4,705 | 4,730 | +20 | +0.4% | 711,400 |
| 2023/06/14 | 4,690 | 4,736 | 4,666 | 4,710 | +59 | +1.3% | 750,400 |
| 2023/06/13 | 4,651 | 4,677 | 4,633 | 4,651 | +38 | +0.8% | 728,800 |
| 2023/06/12 | 4,600 | 4,627 | 4,576 | 4,613 | +24 | +0.5% | 498,100 |
| 2023/06/09 | 4,579 | 4,609 | 4,549 | 4,589 | +69 | +1.5% | 1,178,300 |
| 2023/06/08 | 4,583 | 4,610 | 4,493 | 4,520 | -8 | -0.2% | 977,000 |
| 2023/06/07 | 4,651 | 4,696 | 4,528 | 4,528 | -165 | -3.5% | 1,249,200 |
| 2023/06/06 | 4,616 | 4,697 | 4,550 | 4,693 | +61 | +1.3% | 846,400 |
| 2023/06/05 | 4,639 | 4,649 | 4,604 | 4,632 | +52 | +1.1% | 731,500 |
401～
450
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
