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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 4,080 | 4,105 | 4,025 | 4,040 | -20 | -0.5% | 87,100 |
| 2021/10/19 | 4,050 | 4,080 | 4,025 | 4,060 | +10 | +0.2% | 60,900 |
| 2021/10/18 | 4,040 | 4,085 | 3,980 | 4,050 | -50 | -1.2% | 73,000 |
| 2021/10/15 | 4,005 | 4,105 | 3,995 | 4,100 | +165 | +4.2% | 117,100 |
| 2021/10/14 | 3,915 | 3,970 | 3,880 | 3,935 | +30 | +0.8% | 80,000 |
| 2021/10/13 | 3,950 | 3,950 | 3,900 | 3,905 | -55 | -1.4% | 56,800 |
| 2021/10/12 | 4,015 | 4,015 | 3,955 | 3,960 | -65 | -1.6% | 51,000 |
| 2021/10/11 | 3,955 | 4,030 | 3,895 | 4,025 | +50 | +1.3% | 112,600 |
| 2021/10/08 | 3,960 | 4,000 | 3,955 | 3,975 | +95 | +2.4% | 85,400 |
| 2021/10/07 | 3,895 | 3,955 | 3,865 | 3,880 | +55 | +1.4% | 143,500 |
| 2021/10/06 | 3,870 | 3,965 | 3,805 | 3,825 | -20 | -0.5% | 101,900 |
| 2021/10/05 | 3,995 | 3,995 | 3,845 | 3,845 | -190 | -4.7% | 118,800 |
| 2021/10/04 | 4,140 | 4,145 | 4,035 | 4,035 | -85 | -2.1% | 74,100 |
| 2021/10/01 | 4,250 | 4,255 | 4,105 | 4,120 | -95 | -2.3% | 94,700 |
| 2021/09/30 | 4,155 | 4,245 | 4,135 | 4,215 | +15 | +0.4% | 108,100 |
| 2021/09/29 | 4,200 | 4,210 | 4,110 | 4,200 | -100 | -2.3% | 156,900 |
| 2021/09/28 | 4,370 | 4,405 | 4,285 | 4,300 | -90 | -2.1% | 108,100 |
| 2021/09/27 | 4,400 | 4,440 | 4,370 | 4,390 | -80 | -1.8% | 81,600 |
| 2021/09/24 | 4,400 | 4,490 | 4,365 | 4,470 | +110 | +2.5% | 94,200 |
| 2021/09/22 | 4,465 | 4,485 | 4,360 | 4,360 | -110 | -2.5% | 100,200 |
| 2021/09/21 | 4,440 | 4,535 | 4,410 | 4,470 | -35 | -0.8% | 104,100 |
| 2021/09/17 | 4,625 | 4,625 | 4,500 | 4,505 | -115 | -2.5% | 426,600 |
| 2021/09/16 | 4,715 | 4,715 | 4,565 | 4,620 | -70 | -1.5% | 76,400 |
| 2021/09/15 | 4,665 | 4,730 | 4,645 | 4,690 | -45 | -1% | 67,200 |
| 2021/09/14 | 4,700 | 4,740 | 4,655 | 4,735 | +60 | +1.3% | 89,000 |
| 2021/09/13 | 4,575 | 4,685 | 4,535 | 4,675 | +45 | +1% | 93,000 |
| 2021/09/10 | 4,540 | 4,630 | 4,530 | 4,630 | +110 | +2.4% | 93,100 |
| 2021/09/09 | 4,575 | 4,595 | 4,485 | 4,520 | -45 | -1% | 97,900 |
| 2021/09/08 | 4,510 | 4,565 | 4,505 | 4,565 | -15 | -0.3% | 80,000 |
| 2021/09/07 | 4,470 | 4,585 | 4,450 | 4,580 | +115 | +2.6% | 142,300 |
| 2021/09/06 | 4,470 | 4,515 | 4,445 | 4,465 | +65 | +1.5% | 114,500 |
| 2021/09/03 | 4,255 | 4,415 | 4,195 | 4,400 | +55 | +1.3% | 128,500 |
| 2021/09/02 | 4,315 | 4,375 | 4,310 | 4,345 | +60 | +1.4% | 89,100 |
| 2021/09/01 | 4,285 | 4,325 | 4,255 | 4,285 | -10 | -0.2% | 78,900 |
| 2021/08/31 | 4,275 | 4,340 | 4,210 | 4,295 | +90 | +2.1% | 137,400 |
| 2021/08/30 | 4,180 | 4,235 | 4,150 | 4,205 | +95 | +2.3% | 291,000 |
| 2021/08/27 | 4,160 | 4,160 | 4,080 | 4,110 | -45 | -1.1% | 92,500 |
| 2021/08/26 | 4,180 | 4,195 | 4,105 | 4,155 | -15 | -0.4% | 72,300 |
| 2021/08/25 | 4,180 | 4,215 | 4,140 | 4,170 | -60 | -1.4% | 83,600 |
| 2021/08/24 | 4,210 | 4,270 | 4,205 | 4,230 | +20 | +0.5% | 66,500 |
| 2021/08/23 | 4,210 | 4,235 | 4,150 | 4,210 | +85 | +2.1% | 131,100 |
| 2021/08/20 | 4,105 | 4,205 | 4,085 | 4,125 | +45 | +1.1% | 84,200 |
| 2021/08/19 | 4,025 | 4,160 | 4,025 | 4,080 | -10 | -0.2% | 79,800 |
| 2021/08/18 | 4,080 | 4,125 | 4,035 | 4,090 | +25 | +0.6% | 78,700 |
| 2021/08/17 | 4,105 | 4,120 | 4,050 | 4,065 | -55 | -1.3% | 73,200 |
| 2021/08/16 | 4,195 | 4,215 | 4,105 | 4,120 | -80 | -1.9% | 76,700 |
| 2021/08/13 | 4,170 | 4,215 | 4,125 | 4,200 | +15 | +0.4% | 65,200 |
| 2021/08/12 | 4,180 | 4,240 | 4,145 | 4,185 | +40 | +1% | 151,400 |
| 2021/08/11 | 4,090 | 4,150 | 4,055 | 4,145 | +35 | +0.9% | 126,800 |
| 2021/08/10 | 3,980 | 4,165 | 3,980 | 4,110 | +145 | +3.7% | 150,400 |
901～
950
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
