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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 2022/03/03 | 3,685 | 3,725 | 3,580 | 3,580 | -195 | -5.2% | 194,300 |
| 2022/03/02 | 3,760 | 3,860 | 3,735 | 3,775 | -55 | -1.4% | 142,000 |
| 2022/03/01 | 3,810 | 3,880 | 3,785 | 3,830 | +105 | +2.8% | 124,800 |
| 2022/02/28 | 3,635 | 3,735 | 3,560 | 3,725 | +40 | +1.1% | 149,500 |
| 2022/02/25 | 3,675 | 3,690 | 3,635 | 3,685 | +105 | +2.9% | 94,900 |
| 2022/02/24 | 3,560 | 3,600 | 3,540 | 3,580 | +5 | +0.1% | 151,500 |
| 2022/02/22 | 3,605 | 3,640 | 3,530 | 3,575 | -140 | -3.8% | 116,000 |
| 2022/02/21 | 3,605 | 3,745 | 3,605 | 3,715 | +115 | +3.2% | 109,800 |
| 2022/02/18 | 3,580 | 3,625 | 3,520 | 3,600 | -50 | -1.4% | 105,200 |
| 2022/02/17 | 3,660 | 3,710 | 3,585 | 3,650 | -10 | -0.3% | 85,500 |
| 2022/02/16 | 3,660 | 3,740 | 3,645 | 3,660 | +120 | +3.4% | 160,000 |
| 2022/02/15 | 3,605 | 3,655 | 3,520 | 3,540 | +5 | +0.1% | 161,200 |
| 2022/02/14 | 3,615 | 3,625 | 3,475 | 3,535 | -220 | -5.9% | 189,600 |
| 2022/02/10 | 3,800 | 3,880 | 3,740 | 3,755 | +225 | +6.4% | 242,400 |
| 2022/02/09 | 3,520 | 3,560 | 3,465 | 3,530 | +20 | +0.6% | 97,100 |
| 2022/02/08 | 3,495 | 3,550 | 3,470 | 3,510 | +15 | +0.4% | 72,500 |
| 2022/02/07 | 3,500 | 3,510 | 3,455 | 3,495 | ±0 | ±0% | 91,900 |
| 2022/02/04 | 3,455 | 3,495 | 3,420 | 3,495 | +40 | +1.2% | 48,900 |
| 2022/02/03 | 3,525 | 3,540 | 3,450 | 3,455 | -115 | -3.2% | 72,600 |
| 2022/02/02 | 3,500 | 3,595 | 3,500 | 3,570 | +90 | +2.6% | 91,900 |
| 2022/02/01 | 3,585 | 3,630 | 3,475 | 3,480 | -65 | -1.8% | 90,700 |
| 2022/01/31 | 3,440 | 3,585 | 3,430 | 3,545 | +110 | +3.2% | 130,200 |
| 2022/01/28 | 3,390 | 3,470 | 3,320 | 3,435 | +50 | +1.5% | 101,000 |
| 2022/01/27 | 3,455 | 3,475 | 3,350 | 3,385 | -90 | -2.6% | 106,500 |
| 2022/01/26 | 3,405 | 3,495 | 3,385 | 3,475 | +30 | +0.9% | 73,100 |
| 2022/01/25 | 3,480 | 3,495 | 3,405 | 3,445 | -85 | -2.4% | 86,400 |
| 2022/01/24 | 3,580 | 3,595 | 3,465 | 3,530 | +45 | +1.3% | 129,700 |
| 2022/01/21 | 3,325 | 3,515 | 3,295 | 3,485 | +110 | +3.3% | 188,400 |
| 2022/01/20 | 3,160 | 3,400 | 3,145 | 3,375 | +170 | +5.3% | 240,200 |
| 2022/01/19 | 3,300 | 3,310 | 3,175 | 3,205 | -175 | -5.2% | 155,400 |
| 2022/01/18 | 3,400 | 3,435 | 3,355 | 3,380 | -25 | -0.7% | 62,400 |
| 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 |
801～
850
件表示中 / 3728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 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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 | 277,700円 | +7.3% | +15.5% | 1.40% | 21.37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 | 176,100円 | +17.5% | +25.5% | 0.00% | 58.66倍 | 12.94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 |
| ビジョナル | 1,080,000円 | +20.2% | +14.2% | 0.00% | 30.05倍 | 7.36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 |
| メルカリ | 262,700円 | +6.7% | +33.6% | 0.00% | 30.14倍 | 5.38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 |
市場注目の銘柄
チャート関連のコラム
