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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,540 | 4,645 | 4,420 | 4,450 | +50 | +1.1% | 329,700 |
| 2022/07/28 | 4,400 | 4,425 | 4,355 | 4,400 | +25 | +0.6% | 647,600 |
| 2022/07/27 | 4,365 | 4,425 | 4,365 | 4,375 | -10 | -0.2% | 162,200 |
| 2022/07/26 | 4,295 | 4,385 | 4,250 | 4,385 | +35 | +0.8% | 130,700 |
| 2022/07/25 | 4,360 | 4,400 | 4,315 | 4,350 | -55 | -1.2% | 133,200 |
| 2022/07/22 | 4,325 | 4,455 | 4,315 | 4,405 | +90 | +2.1% | 140,300 |
| 2022/07/21 | 4,235 | 4,345 | 4,230 | 4,315 | +85 | +2% | 113,100 |
| 2022/07/20 | 4,260 | 4,305 | 4,200 | 4,230 | +40 | +1% | 173,900 |
| 2022/07/19 | 4,210 | 4,240 | 4,100 | 4,190 | -85 | -2% | 241,300 |
| 2022/07/15 | 4,250 | 4,310 | 4,245 | 4,275 | +40 | +0.9% | 100,900 |
| 2022/07/14 | 4,145 | 4,265 | 4,125 | 4,235 | +50 | +1.2% | 97,900 |
| 2022/07/13 | 4,180 | 4,205 | 4,135 | 4,185 | -30 | -0.7% | 125,800 |
| 2022/07/12 | 4,220 | 4,250 | 4,180 | 4,215 | -70 | -1.6% | 172,100 |
| 2022/07/11 | 4,315 | 4,330 | 4,205 | 4,285 | +5 | +0.1% | 162,800 |
| 2022/07/08 | 4,290 | 4,360 | 4,215 | 4,280 | +10 | +0.2% | 176,100 |
| 2022/07/07 | 4,235 | 4,325 | 4,185 | 4,270 | +55 | +1.3% | 107,600 |
| 2022/07/06 | 4,090 | 4,235 | 4,055 | 4,215 | +125 | +3.1% | 146,400 |
| 2022/07/05 | 4,025 | 4,095 | 4,000 | 4,090 | +105 | +2.6% | 73,700 |
| 2022/07/04 | 4,045 | 4,080 | 3,950 | 3,985 | -5 | -0.1% | 74,700 |
| 2022/07/01 | 3,995 | 4,050 | 3,950 | 3,990 | -25 | -0.6% | 86,900 |
| 2022/06/30 | 4,030 | 4,055 | 3,980 | 4,015 | +45 | +1.1% | 158,400 |
| 2022/06/29 | 3,890 | 3,980 | 3,850 | 3,970 | -70 | -1.7% | 236,200 |
| 2022/06/28 | 3,930 | 4,045 | 3,920 | 4,040 | +15 | +0.4% | 132,000 |
| 2022/06/27 | 3,900 | 4,040 | 3,895 | 4,025 | +100 | +2.5% | 113,100 |
| 2022/06/24 | 3,815 | 3,935 | 3,810 | 3,925 | +180 | +4.8% | 140,800 |
| 2022/06/23 | 3,720 | 3,785 | 3,715 | 3,745 | +85 | +2.3% | 86,400 |
| 2022/06/22 | 3,750 | 3,760 | 3,650 | 3,660 | -60 | -1.6% | 88,100 |
| 2022/06/21 | 3,725 | 3,750 | 3,655 | 3,720 | +55 | +1.5% | 109,300 |
| 2022/06/20 | 3,730 | 3,775 | 3,575 | 3,665 | -25 | -0.7% | 95,900 |
| 2022/06/17 | 3,690 | 3,715 | 3,670 | 3,690 | -70 | -1.9% | 137,300 |
| 2022/06/16 | 3,785 | 3,840 | 3,720 | 3,760 | +45 | +1.2% | 78,000 |
| 2022/06/15 | 3,765 | 3,770 | 3,700 | 3,715 | -60 | -1.6% | 49,000 |
| 2022/06/14 | 3,730 | 3,800 | 3,690 | 3,775 | -25 | -0.7% | 118,900 |
| 2022/06/13 | 3,910 | 3,940 | 3,715 | 3,800 | -175 | -4.4% | 232,300 |
| 2022/06/10 | 4,050 | 4,050 | 3,965 | 3,975 | -105 | -2.6% | 88,600 |
| 2022/06/09 | 4,055 | 4,120 | 4,045 | 4,080 | +20 | +0.5% | 79,200 |
| 2022/06/08 | 4,140 | 4,150 | 4,040 | 4,060 | -70 | -1.7% | 87,200 |
| 2022/06/07 | 4,170 | 4,170 | 4,120 | 4,130 | -40 | -1% | 55,700 |
| 2022/06/06 | 4,130 | 4,210 | 4,115 | 4,170 | +40 | +1% | 79,400 |
| 2022/06/03 | 4,140 | 4,190 | 4,090 | 4,130 | -10 | -0.2% | 61,500 |
| 2022/06/02 | 4,075 | 4,140 | 4,040 | 4,140 | +65 | +1.6% | 76,500 |
| 2022/06/01 | 4,125 | 4,155 | 4,050 | 4,075 | -30 | -0.7% | 78,800 |
| 2022/05/31 | 4,095 | 4,145 | 4,010 | 4,105 | -35 | -0.8% | 193,300 |
| 2022/05/30 | 4,130 | 4,160 | 4,085 | 4,140 | +70 | +1.7% | 203,900 |
| 2022/05/27 | 4,160 | 4,160 | 4,010 | 4,070 | ±0 | ±0% | 69,800 |
| 2022/05/26 | 4,005 | 4,115 | 4,005 | 4,070 | +35 | +0.9% | 78,600 |
| 2022/05/25 | 4,070 | 4,130 | 4,010 | 4,035 | -30 | -0.7% | 128,800 |
| 2022/05/24 | 4,100 | 4,100 | 4,045 | 4,065 | -90 | -2.2% | 91,700 |
| 2022/05/23 | 4,095 | 4,170 | 4,055 | 4,155 | +125 | +3.1% | 108,200 |
| 2022/05/20 | 3,980 | 4,050 | 3,950 | 4,030 | +60 | +1.5% | 77,700 |
751～
800
件表示中 / 3767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 | 658,000円 | +10.1% | +11.4% | 1.76% | 26.43倍 | 4.51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 |
| ビジョナル | 1,216,000円 | +20.2% | +14.2% | 0.00% | 33.88倍 | 8.30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 |
| ラクス | 261,200円 | +21.5% | +46.8% | 0.25% | 40.29倍 | 21.43倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| スカパーＪＳＡ | 143,200円 | +3.1% | +15.4% | 2.65% | 19.33倍 | 1.44倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＧＭＯ | 389,800円 | +6.3% | +28.0% | 1.47% | 22.03倍 | 4.58倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム
