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 |
|---|---|---|---|---|---|---|---|
| 2021/03/11 | 3,800 | 3,900 | 3,765 | 3,880 | +85 | +2.2% | 103,100 |
| 2021/03/10 | 3,785 | 3,875 | 3,765 | 3,795 | +50 | +1.3% | 97,400 |
| 2021/03/09 | 3,665 | 3,785 | 3,615 | 3,745 | +25 | +0.7% | 159,300 |
| 2021/03/08 | 3,785 | 3,815 | 3,705 | 3,720 | -30 | -0.8% | 114,100 |
| 2021/03/05 | 3,650 | 3,750 | 3,545 | 3,750 | +60 | +1.6% | 158,700 |
| 2021/03/04 | 3,610 | 3,730 | 3,595 | 3,690 | +15 | +0.4% | 194,300 |
| 2021/03/03 | 3,735 | 3,770 | 3,625 | 3,675 | -110 | -2.9% | 153,100 |
| 2021/03/02 | 3,840 | 3,880 | 3,755 | 3,785 | -60 | -1.6% | 211,600 |
| 2021/03/01 | 3,840 | 3,880 | 3,810 | 3,845 | +100 | +2.7% | 201,200 |
| 2021/02/26 | 3,735 | 3,845 | 3,710 | 3,745 | -35 | -0.9% | 247,200 |
| 2021/02/25 | 3,885 | 3,885 | 3,780 | 3,780 | -70 | -1.8% | 220,300 |
| 2021/02/24 | 3,890 | 3,950 | 3,815 | 3,850 | +20 | +0.5% | 228,900 |
| 2021/02/22 | 3,855 | 3,890 | 3,745 | 3,830 | -10 | -0.3% | 261,600 |
| 2021/02/19 | 3,690 | 3,865 | 3,665 | 3,840 | +145 | +3.9% | 294,400 |
| 2021/02/18 | 3,580 | 3,815 | 3,575 | 3,695 | +115 | +3.2% | 553,800 |
| 2021/02/17 | 3,550 | 3,595 | 3,440 | 3,580 | +35 | +1% | 650,500 |
| 2021/02/16 | 3,760 | 3,785 | 3,530 | 3,545 | -280 | -7.3% | 456,100 |
| 2021/02/15 | 3,775 | 3,835 | 3,700 | 3,825 | +40 | +1.1% | 175,100 |
| 2021/02/12 | 3,990 | 3,990 | 3,730 | 3,785 | -155 | -3.9% | 454,500 |
| 2021/02/10 | 4,005 | 4,020 | 3,880 | 3,940 | -135 | -3.3% | 308,500 |
| 2021/02/09 | 4,000 | 4,075 | 3,980 | 4,075 | +45 | +1.1% | 94,800 |
| 2021/02/08 | 4,000 | 4,075 | 3,980 | 4,030 | +55 | +1.4% | 208,200 |
| 2021/02/05 | 3,915 | 4,020 | 3,910 | 3,975 | +65 | +1.7% | 112,600 |
| 2021/02/04 | 3,905 | 3,950 | 3,865 | 3,910 | -65 | -1.6% | 126,100 |
| 2021/02/03 | 3,970 | 4,030 | 3,915 | 3,975 | +70 | +1.8% | 127,800 |
| 2021/02/02 | 3,905 | 3,950 | 3,885 | 3,905 | ±0 | ±0% | 110,900 |
| 2021/02/01 | 3,840 | 3,950 | 3,835 | 3,905 | +55 | +1.4% | 131,900 |
| 2021/01/29 | 3,805 | 3,895 | 3,790 | 3,850 | +30 | +0.8% | 164,700 |
| 2021/01/28 | 3,790 | 3,900 | 3,785 | 3,820 | -35 | -0.9% | 144,500 |
| 2021/01/27 | 3,860 | 3,925 | 3,800 | 3,855 | -10 | -0.3% | 134,800 |
| 2021/01/26 | 3,935 | 3,995 | 3,865 | 3,865 | -85 | -2.2% | 206,000 |
| 2021/01/25 | 3,870 | 4,015 | 3,870 | 3,950 | +120 | +3.1% | 347,600 |
| 2021/01/22 | 3,720 | 3,880 | 3,720 | 3,830 | +175 | +4.8% | 522,800 |
| 2021/01/21 | 3,520 | 3,725 | 3,510 | 3,655 | +265 | +7.8% | 446,500 |
| 2021/01/20 | 3,435 | 3,440 | 3,365 | 3,390 | -70 | -2% | 95,800 |
| 2021/01/19 | 3,450 | 3,490 | 3,405 | 3,460 | +10 | +0.3% | 107,900 |
| 2021/01/18 | 3,380 | 3,465 | 3,350 | 3,450 | +10 | +0.3% | 103,000 |
| 2021/01/15 | 3,470 | 3,555 | 3,440 | 3,440 | -40 | -1.1% | 167,300 |
| 2021/01/14 | 3,545 | 3,645 | 3,460 | 3,480 | +5 | +0.1% | 171,400 |
| 2021/01/13 | 3,510 | 3,530 | 3,460 | 3,475 | +5 | +0.1% | 140,400 |
| 2021/01/12 | 3,510 | 3,530 | 3,460 | 3,470 | -40 | -1.1% | 133,400 |
| 2021/01/08 | 3,435 | 3,550 | 3,420 | 3,510 | +65 | +1.9% | 150,000 |
| 2021/01/07 | 3,390 | 3,475 | 3,380 | 3,445 | +90 | +2.7% | 158,500 |
| 2021/01/06 | 3,310 | 3,380 | 3,300 | 3,355 | +80 | +2.4% | 140,200 |
| 2021/01/05 | 3,220 | 3,300 | 3,185 | 3,275 | +115 | +3.6% | 200,600 |
| 2021/01/04 | 3,145 | 3,160 | 3,080 | 3,160 | +35 | +1.1% | 104,100 |
| 2020/12/30 | 3,100 | 3,165 | 3,080 | 3,125 | -30 | -1% | 127,800 |
| 2020/12/29 | 3,065 | 3,160 | 3,065 | 3,155 | -3,155 | -50% | 133,700 |
| 2020/12/28 | 6,330 | 6,360 | 6,240 | 6,310 | -40 | -0.6% | 68,200 |
| 2020/12/25 | 6,400 | 6,460 | 6,310 | 6,350 | ±0 | ±0% | 41,000 |
1051～
1100
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 | 690,000円 | +11.4% | +9.0% | 1.68% | 28.08倍 | 4.93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 | 279,800円 | +7.3% | +15.5% | 1.39% | 21.53倍 | 3.52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 | 178,900円 | +17.5% | +25.5% | 0.00% | 59.59倍 | 13.15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 | 1,094,000円 | +20.2% | +14.2% | 0.00% | 30.44倍 | 7.46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
