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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 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 |
1051～
1100
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 | 656,000円 | +10.1% | +11.4% | 1.77% | 26.35倍 | 4.50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 | 1,205,000円 | +20.2% | +14.2% | 0.00% | 33.58倍 | 8.22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 | 261,300円 | +21.5% | +46.8% | 0.25% | 40.30倍 | 21.44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 | 142,800円 | +3.1% | +15.4% | 2.66% | 19.28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 | 387,900円 | +6.3% | +28.0% | 1.48% | 21.92倍 | 4.56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
