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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/11/01 | 4,045 | 4,070 | 4,000 | 4,070 | +95 | +2.4% | 100,700 |
| 2021/10/29 | 3,950 | 4,060 | 3,870 | 3,975 | -120 | -2.9% | 169,000 |
| 2021/10/28 | 4,035 | 4,110 | 4,015 | 4,095 | +40 | +1% | 124,300 |
| 2021/10/27 | 4,045 | 4,070 | 4,010 | 4,055 | +10 | +0.2% | 50,900 |
| 2021/10/26 | 4,030 | 4,065 | 4,005 | 4,045 | +85 | +2.1% | 39,500 |
| 2021/10/25 | 3,875 | 3,975 | 3,875 | 3,960 | -10 | -0.3% | 73,400 |
| 2021/10/22 | 3,950 | 4,010 | 3,910 | 3,970 | +30 | +0.8% | 78,600 |
| 2021/10/21 | 3,970 | 3,990 | 3,940 | 3,940 | -100 | -2.5% | 60,800 |
| 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 |
901～
950
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
