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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 3,940 | 4,020 | 3,910 | 3,970 | -85 | -2.1% | 103,300 |
| 2022/05/18 | 4,145 | 4,185 | 4,020 | 4,055 | -105 | -2.5% | 78,900 |
| 2022/05/17 | 4,115 | 4,175 | 4,075 | 4,160 | +70 | +1.7% | 103,800 |
| 2022/05/16 | 4,155 | 4,160 | 4,000 | 4,090 | +50 | +1.2% | 129,600 |
| 2022/05/13 | 3,890 | 4,080 | 3,875 | 4,040 | +195 | +5.1% | 167,500 |
| 2022/05/12 | 3,910 | 3,910 | 3,810 | 3,845 | -125 | -3.1% | 155,500 |
| 2022/05/11 | 3,885 | 4,035 | 3,885 | 3,970 | +105 | +2.7% | 159,600 |
| 2022/05/10 | 3,885 | 3,905 | 3,770 | 3,865 | -80 | -2% | 162,700 |
| 2022/05/09 | 3,880 | 3,965 | 3,865 | 3,945 | +10 | +0.3% | 146,900 |
| 2022/05/06 | 3,855 | 3,955 | 3,785 | 3,935 | +10 | +0.3% | 105,500 |
| 2022/05/02 | 3,995 | 4,035 | 3,855 | 3,925 | +195 | +5.2% | 380,400 |
| 2022/04/28 | 3,650 | 3,760 | 3,635 | 3,730 | +60 | +1.6% | 90,000 |
| 2022/04/27 | 3,665 | 3,670 | 3,605 | 3,670 | -65 | -1.7% | 198,500 |
| 2022/04/26 | 3,750 | 3,765 | 3,670 | 3,735 | +50 | +1.4% | 77,500 |
| 2022/04/25 | 3,610 | 3,695 | 3,600 | 3,685 | +45 | +1.2% | 78,600 |
| 2022/04/22 | 3,630 | 3,645 | 3,550 | 3,640 | -45 | -1.2% | 51,400 |
| 2022/04/21 | 3,700 | 3,725 | 3,665 | 3,685 | +10 | +0.3% | 40,000 |
| 2022/04/20 | 3,730 | 3,755 | 3,675 | 3,675 | +15 | +0.4% | 63,500 |
| 2022/04/19 | 3,640 | 3,680 | 3,605 | 3,660 | +85 | +2.4% | 81,600 |
| 2022/04/18 | 3,580 | 3,620 | 3,525 | 3,575 | -120 | -3.2% | 88,100 |
| 2022/04/15 | 3,700 | 3,735 | 3,670 | 3,695 | -115 | -3% | 75,100 |
| 2022/04/14 | 3,880 | 3,900 | 3,795 | 3,810 | -50 | -1.3% | 37,200 |
| 2022/04/13 | 3,750 | 3,875 | 3,735 | 3,860 | +130 | +3.5% | 92,200 |
| 2022/04/12 | 3,740 | 3,760 | 3,675 | 3,730 | -10 | -0.3% | 99,200 |
| 2022/04/11 | 3,825 | 3,845 | 3,700 | 3,740 | -105 | -2.7% | 118,500 |
| 2022/04/08 | 3,975 | 4,010 | 3,840 | 3,845 | -165 | -4.1% | 138,700 |
| 2022/04/07 | 4,035 | 4,060 | 3,965 | 4,010 | -110 | -2.7% | 80,400 |
| 2022/04/06 | 4,105 | 4,145 | 4,045 | 4,120 | -50 | -1.2% | 65,000 |
| 2022/04/05 | 4,140 | 4,175 | 4,055 | 4,170 | +90 | +2.2% | 128,300 |
| 2022/04/04 | 3,955 | 4,095 | 3,955 | 4,080 | +100 | +2.5% | 142,100 |
| 2022/04/01 | 3,910 | 4,005 | 3,880 | 3,980 | +70 | +1.8% | 135,700 |
| 2022/03/31 | 3,920 | 3,935 | 3,880 | 3,910 | -15 | -0.4% | 116,400 |
| 2022/03/30 | 3,945 | 3,955 | 3,890 | 3,925 | +5 | +0.1% | 85,600 |
| 2022/03/29 | 3,920 | 3,945 | 3,880 | 3,920 | +40 | +1% | 108,600 |
| 2022/03/28 | 3,860 | 3,905 | 3,855 | 3,880 | -25 | -0.6% | 46,000 |
| 2022/03/25 | 3,930 | 3,940 | 3,860 | 3,905 | -10 | -0.3% | 95,200 |
| 2022/03/24 | 3,830 | 3,935 | 3,785 | 3,915 | +50 | +1.3% | 90,400 |
| 2022/03/23 | 3,910 | 3,960 | 3,855 | 3,865 | +70 | +1.8% | 139,400 |
| 2022/03/22 | 3,795 | 3,845 | 3,760 | 3,795 | +70 | +1.9% | 104,500 |
| 2022/03/18 | 3,695 | 3,745 | 3,655 | 3,725 | +15 | +0.4% | 102,300 |
| 2022/03/17 | 3,740 | 3,755 | 3,680 | 3,710 | +95 | +2.6% | 176,300 |
| 2022/03/16 | 3,640 | 3,650 | 3,555 | 3,615 | ±0 | ±0% | 85,100 |
| 2022/03/15 | 3,535 | 3,620 | 3,505 | 3,615 | +50 | +1.4% | 73,900 |
| 2022/03/14 | 3,525 | 3,585 | 3,525 | 3,565 | +60 | +1.7% | 56,100 |
| 2022/03/11 | 3,500 | 3,535 | 3,465 | 3,505 | -65 | -1.8% | 96,900 |
| 2022/03/10 | 3,545 | 3,620 | 3,470 | 3,570 | +200 | +5.9% | 141,600 |
| 2022/03/09 | 3,360 | 3,455 | 3,325 | 3,370 | +80 | +2.4% | 142,600 |
| 2022/03/08 | 3,250 | 3,320 | 3,180 | 3,290 | +80 | +2.5% | 143,800 |
| 2022/03/07 | 3,325 | 3,350 | 3,190 | 3,210 | -220 | -6.4% | 146,600 |
| 2022/03/04 | 3,580 | 3,585 | 3,375 | 3,430 | -150 | -4.2% | 167,300 |
801～
850
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 | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40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 | 261,800円 | +21.5% | +46.8% | 0.25% | 40.38倍 | 21.48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 | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29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 | 390,400円 | +6.3% | +28.0% | 1.47% | 22.06倍 | 4.59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
