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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 3,920 | 4,045 | 3,920 | 3,935 | +45 | +1.2% | 108,900 |
| 2021/05/25 | 3,875 | 3,920 | 3,820 | 3,890 | +85 | +2.2% | 41,700 |
| 2021/05/24 | 3,840 | 3,840 | 3,790 | 3,805 | +10 | +0.3% | 57,000 |
| 2021/05/21 | 3,810 | 3,845 | 3,780 | 3,795 | -5 | -0.1% | 72,500 |
| 2021/05/20 | 3,730 | 3,840 | 3,705 | 3,800 | -45 | -1.2% | 79,300 |
| 2021/05/19 | 3,750 | 3,855 | 3,715 | 3,845 | +30 | +0.8% | 65,700 |
| 2021/05/18 | 3,700 | 3,835 | 3,690 | 3,815 | +110 | +3% | 70,700 |
| 2021/05/17 | 3,800 | 3,830 | 3,680 | 3,705 | -95 | -2.5% | 109,200 |
| 2021/05/14 | 3,735 | 3,825 | 3,720 | 3,800 | +100 | +2.7% | 91,900 |
| 2021/05/13 | 3,740 | 3,770 | 3,680 | 3,700 | -145 | -3.8% | 120,300 |
| 2021/05/12 | 3,930 | 3,990 | 3,835 | 3,845 | -40 | -1% | 113,800 |
| 2021/05/11 | 3,960 | 3,960 | 3,870 | 3,885 | -130 | -3.2% | 87,000 |
| 2021/05/10 | 3,980 | 4,025 | 3,920 | 4,015 | +5 | +0.1% | 54,400 |
| 2021/05/07 | 4,135 | 4,165 | 4,010 | 4,010 | -125 | -3% | 82,500 |
| 2021/05/06 | 4,030 | 4,185 | 4,030 | 4,135 | +105 | +2.6% | 163,300 |
| 2021/04/30 | 3,930 | 4,070 | 3,930 | 4,030 | +150 | +3.9% | 129,000 |
| 2021/04/28 | 3,890 | 3,915 | 3,820 | 3,880 | +5 | +0.1% | 113,800 |
| 2021/04/27 | 4,025 | 4,030 | 3,870 | 3,875 | -125 | -3.1% | 116,100 |
| 2021/04/26 | 4,035 | 4,035 | 3,950 | 4,000 | +15 | +0.4% | 82,300 |
| 2021/04/23 | 3,940 | 4,020 | 3,910 | 3,985 | -30 | -0.7% | 80,400 |
| 2021/04/22 | 4,030 | 4,075 | 3,965 | 4,015 | +120 | +3.1% | 83,100 |
| 2021/04/21 | 4,045 | 4,060 | 3,895 | 3,895 | -195 | -4.8% | 116,200 |
| 2021/04/20 | 4,110 | 4,125 | 4,020 | 4,090 | -90 | -2.2% | 124,700 |
| 2021/04/19 | 4,140 | 4,195 | 4,125 | 4,180 | +25 | +0.6% | 66,400 |
| 2021/04/16 | 4,205 | 4,245 | 4,155 | 4,155 | -50 | -1.2% | 50,000 |
| 2021/04/15 | 4,170 | 4,255 | 4,125 | 4,205 | -35 | -0.8% | 102,900 |
| 2021/04/14 | 4,185 | 4,260 | 4,180 | 4,240 | +85 | +2% | 69,200 |
| 2021/04/13 | 4,155 | 4,265 | 4,155 | 4,155 | +10 | +0.2% | 115,400 |
| 2021/04/12 | 4,200 | 4,200 | 4,080 | 4,145 | -10 | -0.2% | 95,700 |
| 2021/04/09 | 4,095 | 4,195 | 4,055 | 4,155 | +85 | +2.1% | 134,100 |
| 2021/04/08 | 4,005 | 4,090 | 3,985 | 4,070 | +85 | +2.1% | 95,000 |
| 2021/04/07 | 3,945 | 3,985 | 3,915 | 3,985 | +45 | +1.1% | 61,700 |
| 2021/04/06 | 3,995 | 4,020 | 3,890 | 3,940 | +50 | +1.3% | 104,800 |
| 2021/04/05 | 3,885 | 3,910 | 3,825 | 3,890 | +40 | +1% | 52,900 |
| 2021/04/02 | 3,905 | 3,950 | 3,825 | 3,850 | -55 | -1.4% | 110,400 |
| 2021/04/01 | 3,950 | 3,950 | 3,875 | 3,905 | -10 | -0.3% | 68,000 |
| 2021/03/31 | 3,875 | 4,015 | 3,835 | 3,915 | ±0 | ±0% | 151,400 |
| 2021/03/30 | 4,000 | 4,035 | 3,895 | 3,915 | -85 | -2.1% | 113,200 |
| 2021/03/29 | 4,010 | 4,040 | 3,945 | 4,000 | +30 | +0.8% | 113,300 |
| 2021/03/26 | 3,980 | 3,995 | 3,930 | 3,970 | +5 | +0.1% | 132,200 |
| 2021/03/25 | 3,985 | 3,990 | 3,885 | 3,965 | +10 | +0.3% | 107,000 |
| 2021/03/24 | 4,060 | 4,105 | 3,940 | 3,955 | -135 | -3.3% | 89,600 |
| 2021/03/23 | 4,165 | 4,180 | 4,065 | 4,090 | -105 | -2.5% | 120,200 |
| 2021/03/22 | 4,220 | 4,240 | 4,165 | 4,195 | -25 | -0.6% | 92,000 |
| 2021/03/19 | 4,145 | 4,225 | 4,125 | 4,220 | +25 | +0.6% | 202,200 |
| 2021/03/18 | 4,145 | 4,215 | 4,125 | 4,195 | +45 | +1.1% | 179,500 |
| 2021/03/17 | 4,050 | 4,200 | 4,005 | 4,150 | +130 | +3.2% | 160,300 |
| 2021/03/16 | 4,000 | 4,030 | 3,950 | 4,020 | -10 | -0.2% | 89,400 |
| 2021/03/15 | 4,000 | 4,030 | 3,945 | 4,030 | +10 | +0.2% | 72,900 |
| 2021/03/12 | 3,900 | 4,020 | 3,885 | 4,020 | +140 | +3.6% | 132,500 |
1001～
1050
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
