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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,360 | 3,435 | 3,350 | 3,405 | +50 | +1.5% | 62,500 |
| 2022/01/14 | 3,360 | 3,405 | 3,330 | 3,355 | -70 | -2% | 163,600 |
| 2022/01/13 | 3,540 | 3,540 | 3,400 | 3,425 | -130 | -3.7% | 106,900 |
| 2022/01/12 | 3,510 | 3,575 | 3,490 | 3,555 | +115 | +3.3% | 118,700 |
| 2022/01/11 | 3,550 | 3,570 | 3,440 | 3,440 | -165 | -4.6% | 104,400 |
| 2022/01/07 | 3,535 | 3,625 | 3,445 | 3,605 | ±0 | ±0% | 177,100 |
| 2022/01/06 | 3,690 | 3,710 | 3,595 | 3,605 | -155 | -4.1% | 118,500 |
| 2022/01/05 | 3,925 | 3,950 | 3,760 | 3,760 | -180 | -4.6% | 67,700 |
| 2022/01/04 | 3,955 | 3,980 | 3,870 | 3,940 | +65 | +1.7% | 61,700 |
| 2021/12/30 | 3,860 | 3,915 | 3,820 | 3,875 | +45 | +1.2% | 67,600 |
| 2021/12/29 | 3,880 | 3,900 | 3,810 | 3,830 | -95 | -2.4% | 48,700 |
| 2021/12/28 | 3,895 | 3,960 | 3,855 | 3,925 | +80 | +2.1% | 70,700 |
| 2021/12/27 | 3,910 | 3,910 | 3,845 | 3,845 | -20 | -0.5% | 51,500 |
| 2021/12/24 | 3,845 | 3,875 | 3,825 | 3,865 | +60 | +1.6% | 66,800 |
| 2021/12/23 | 3,840 | 3,840 | 3,780 | 3,805 | +5 | +0.1% | 38,200 |
| 2021/12/22 | 3,750 | 3,825 | 3,745 | 3,800 | -10 | -0.3% | 94,900 |
| 2021/12/21 | 3,740 | 3,825 | 3,735 | 3,810 | +80 | +2.1% | 87,900 |
| 2021/12/20 | 3,745 | 3,805 | 3,685 | 3,730 | -15 | -0.4% | 109,300 |
| 2021/12/17 | 3,705 | 3,755 | 3,700 | 3,745 | +30 | +0.8% | 109,600 |
| 2021/12/16 | 3,730 | 3,745 | 3,695 | 3,715 | +75 | +2.1% | 62,700 |
| 2021/12/15 | 3,650 | 3,725 | 3,640 | 3,640 | -50 | -1.4% | 56,000 |
| 2021/12/14 | 3,725 | 3,745 | 3,670 | 3,690 | -35 | -0.9% | 35,400 |
| 2021/12/13 | 3,720 | 3,745 | 3,700 | 3,725 | +35 | +0.9% | 35,900 |
| 2021/12/10 | 3,770 | 3,770 | 3,685 | 3,690 | -80 | -2.1% | 76,400 |
| 2021/12/09 | 3,835 | 3,835 | 3,760 | 3,770 | -55 | -1.4% | 53,600 |
| 2021/12/08 | 3,835 | 3,860 | 3,805 | 3,825 | +15 | +0.4% | 62,500 |
| 2021/12/07 | 3,725 | 3,810 | 3,665 | 3,810 | +125 | +3.4% | 63,500 |
| 2021/12/06 | 3,760 | 3,760 | 3,675 | 3,685 | -90 | -2.4% | 75,900 |
| 2021/12/03 | 3,780 | 3,800 | 3,730 | 3,775 | +25 | +0.7% | 91,800 |
| 2021/12/02 | 3,735 | 3,815 | 3,725 | 3,750 | -10 | -0.3% | 86,200 |
| 2021/12/01 | 3,695 | 3,770 | 3,655 | 3,760 | +80 | +2.2% | 106,800 |
| 2021/11/30 | 3,665 | 3,760 | 3,665 | 3,680 | +60 | +1.7% | 139,900 |
| 2021/11/29 | 3,590 | 3,695 | 3,580 | 3,620 | -65 | -1.8% | 132,600 |
| 2021/11/26 | 3,735 | 3,775 | 3,660 | 3,685 | -55 | -1.5% | 143,800 |
| 2021/11/25 | 3,765 | 3,780 | 3,665 | 3,740 | -15 | -0.4% | 163,300 |
| 2021/11/24 | 3,800 | 3,815 | 3,730 | 3,755 | -110 | -2.8% | 100,800 |
| 2021/11/22 | 3,815 | 3,890 | 3,815 | 3,865 | ±0 | ±0% | 75,100 |
| 2021/11/19 | 3,880 | 3,900 | 3,810 | 3,865 | -20 | -0.5% | 90,600 |
| 2021/11/18 | 3,965 | 3,985 | 3,855 | 3,885 | -65 | -1.6% | 86,200 |
| 2021/11/17 | 4,030 | 4,065 | 3,940 | 3,950 | -85 | -2.1% | 74,400 |
| 2021/11/16 | 4,090 | 4,130 | 4,020 | 4,035 | -80 | -1.9% | 97,900 |
| 2021/11/15 | 4,205 | 4,210 | 4,080 | 4,115 | -20 | -0.5% | 126,400 |
| 2021/11/12 | 4,010 | 4,160 | 4,005 | 4,135 | +175 | +4.4% | 132,400 |
| 2021/11/11 | 3,910 | 4,000 | 3,910 | 3,960 | -5 | -0.1% | 31,100 |
| 2021/11/10 | 3,915 | 3,990 | 3,895 | 3,965 | +10 | +0.3% | 50,800 |
| 2021/11/09 | 4,015 | 4,105 | 3,955 | 3,955 | -65 | -1.6% | 54,000 |
| 2021/11/08 | 4,065 | 4,105 | 4,005 | 4,020 | -100 | -2.4% | 64,000 |
| 2021/11/05 | 4,080 | 4,160 | 4,080 | 4,120 | +25 | +0.6% | 52,900 |
| 2021/11/04 | 4,055 | 4,120 | 4,010 | 4,095 | +75 | +1.9% | 97,000 |
| 2021/11/02 | 4,045 | 4,085 | 3,990 | 4,020 | -50 | -1.2% | 91,800 |
701～
750
件表示中 / 3586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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 |
| ラクス | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| メルカリ | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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
