電通総研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 6,820 | 6,870 | 6,790 | 6,860 | +100 | +1.5% | 43,300 |
| 2025/06/23 | 6,790 | 6,850 | 6,700 | 6,760 | -90 | -1.3% | 84,900 |
| 2025/06/20 | 6,850 | 6,930 | 6,820 | 6,850 | -10 | -0.1% | 91,000 |
| 2025/06/19 | 6,890 | 6,920 | 6,830 | 6,860 | -60 | -0.9% | 56,000 |
| 2025/06/18 | 6,800 | 6,990 | 6,790 | 6,920 | +130 | +1.9% | 180,400 |
| 2025/06/17 | 6,690 | 6,850 | 6,680 | 6,790 | +100 | +1.5% | 80,300 |
| 2025/06/16 | 6,610 | 6,700 | 6,580 | 6,690 | +70 | +1.1% | 104,300 |
| 2025/06/13 | 6,750 | 6,790 | 6,610 | 6,620 | -180 | -2.6% | 121,200 |
| 2025/06/12 | 6,740 | 6,860 | 6,740 | 6,800 | +80 | +1.2% | 116,100 |
| 2025/06/11 | 6,670 | 6,720 | 6,630 | 6,720 | +80 | +1.2% | 84,800 |
| 2025/06/10 | 6,540 | 6,700 | 6,530 | 6,640 | +60 | +0.9% | 127,300 |
| 2025/06/09 | 6,610 | 6,630 | 6,530 | 6,580 | ±0 | ±0% | 126,400 |
| 2025/06/06 | 6,710 | 6,710 | 6,560 | 6,580 | -60 | -0.9% | 79,800 |
| 2025/06/05 | 6,680 | 6,720 | 6,630 | 6,640 | -60 | -0.9% | 83,500 |
| 2025/06/04 | 6,780 | 6,800 | 6,650 | 6,700 | -90 | -1.3% | 106,000 |
| 2025/06/03 | 6,950 | 6,960 | 6,780 | 6,790 | -90 | -1.3% | 77,900 |
| 2025/06/02 | 6,780 | 6,930 | 6,760 | 6,880 | +70 | +1% | 129,700 |
| 2025/05/30 | 6,760 | 6,870 | 6,720 | 6,810 | +60 | +0.9% | 137,100 |
| 2025/05/29 | 6,730 | 6,810 | 6,710 | 6,750 | -10 | -0.1% | 106,100 |
| 2025/05/28 | 6,820 | 7,090 | 6,440 | 6,760 | -30 | -0.4% | 676,600 |
| 2025/05/27 | 6,760 | 6,800 | 6,690 | 6,790 | +60 | +0.9% | 100,300 |
| 2025/05/26 | 6,770 | 6,790 | 6,690 | 6,730 | +30 | +0.4% | 116,700 |
| 2025/05/23 | 6,690 | 6,760 | 6,660 | 6,700 | +30 | +0.4% | 97,000 |
| 2025/05/22 | 6,540 | 6,800 | 6,540 | 6,670 | +70 | +1.1% | 198,100 |
| 2025/05/21 | 6,540 | 6,680 | 6,470 | 6,600 | -40 | -0.6% | 251,100 |
| 2025/05/20 | 6,850 | 6,860 | 6,610 | 6,640 | -250 | -3.6% | 253,300 |
| 2025/05/19 | 6,720 | 6,890 | 6,700 | 6,890 | +180 | +2.7% | 210,400 |
| 2025/05/16 | 6,820 | 6,930 | 6,440 | 6,710 | -140 | -2% | 606,000 |
| 2025/05/15 | 6,880 | 7,040 | 6,850 | 6,850 | -60 | -0.9% | 537,200 |
| 2025/05/14 | 7,030 | 7,140 | 6,870 | 6,910 | -80 | -1.1% | 606,200 |
| 2025/05/13 | 6,960 | 7,090 | 6,600 | 6,990 | +130 | +1.9% | 743,600 |
| 2025/05/12 | 6,700 | 6,980 | 6,640 | 6,860 | +190 | +2.8% | 471,500 |
| 2025/05/09 | 6,260 | 6,700 | 6,220 | 6,670 | +440 | +7.1% | 458,400 |
| 2025/05/08 | 5,900 | 6,270 | 5,890 | 6,230 | +320 | +5.4% | 347,200 |
| 2025/05/07 | 5,700 | 5,940 | 5,700 | 5,910 | +170 | +3% | 190,400 |
| 2025/05/02 | 5,710 | 5,820 | 5,690 | 5,740 | -30 | -0.5% | 231,300 |
| 2025/05/01 | 5,810 | 6,070 | 5,700 | 5,770 | -470 | -7.5% | 382,600 |
| 2025/04/30 | 6,210 | 6,300 | 6,110 | 6,240 | +30 | +0.5% | 201,700 |
| 2025/04/28 | 6,110 | 6,250 | 6,090 | 6,210 | +120 | +2% | 149,200 |
| 2025/04/25 | 6,010 | 6,140 | 5,970 | 6,090 | -10 | -0.2% | 118,100 |
| 2025/04/24 | 6,240 | 6,240 | 6,080 | 6,100 | -140 | -2.2% | 75,100 |
| 2025/04/23 | 6,280 | 6,290 | 6,210 | 6,240 | -20 | -0.3% | 102,300 |
| 2025/04/22 | 6,370 | 6,420 | 6,220 | 6,260 | +60 | +1% | 142,100 |
| 2025/04/21 | 6,180 | 6,260 | 6,170 | 6,200 | +50 | +0.8% | 80,300 |
| 2025/04/18 | 6,160 | 6,190 | 6,110 | 6,150 | -10 | -0.2% | 91,800 |
| 2025/04/17 | 6,100 | 6,180 | 6,090 | 6,160 | +120 | +2% | 87,900 |
| 2025/04/16 | 6,000 | 6,060 | 5,970 | 6,040 | +50 | +0.8% | 101,700 |
| 2025/04/15 | 6,000 | 6,060 | 5,960 | 5,990 | -10 | -0.2% | 139,200 |
| 2025/04/14 | 5,960 | 6,040 | 5,920 | 6,000 | +20 | +0.3% | 118,600 |
| 2025/04/11 | 5,810 | 6,020 | 5,790 | 5,980 | -80 | -1.3% | 177,300 |
1～
50
件表示中 / 3727件
類似銘柄と比較する
現在ご覧いただいている「電通総研」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 |
|---|---|---|---|---|---|---|---|---|
| 電通総研 | 686,000円 | +11.4% | +9.0% | 1.69% | 27.92倍 | 4.90倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＩＩＪ | 277,300円 | +7.3% | +15.5% | 1.41% | 21.34倍 | 3.49倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＳＨＩＦＴ | 177,400円 | +17.5% | +25.5% | 0.00% | 59.09倍 | 13.04倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| メルカリ | 268,600円 | +6.7% | +33.6% | 0.00% | 30.81倍 | 5.50倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ビジョナル | 1,086,500円 | +20.2% | +14.2% | 0.00% | 30.23倍 | 7.41倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
市場注目の銘柄
チャート関連のコラム
