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 |
|---|---|---|---|---|---|---|---|
| 2019/10/02 | 3,405 | 3,495 | 3,400 | 3,420 | -35 | -1% | 74,400 |
| 2019/10/01 | 3,430 | 3,530 | 3,410 | 3,455 | +80 | +2.4% | 175,800 |
| 2019/09/30 | 3,370 | 3,420 | 3,355 | 3,375 | -45 | -1.3% | 60,600 |
| 2019/09/27 | 3,470 | 3,470 | 3,385 | 3,420 | -30 | -0.9% | 47,200 |
| 2019/09/26 | 3,490 | 3,495 | 3,440 | 3,450 | -10 | -0.3% | 48,900 |
| 2019/09/25 | 3,475 | 3,475 | 3,430 | 3,460 | +5 | +0.1% | 27,400 |
| 2019/09/24 | 3,460 | 3,480 | 3,420 | 3,455 | ±0 | ±0% | 45,300 |
| 2019/09/20 | 3,515 | 3,530 | 3,445 | 3,455 | -25 | -0.7% | 54,700 |
| 2019/09/19 | 3,415 | 3,490 | 3,405 | 3,480 | +60 | +1.8% | 72,300 |
| 2019/09/18 | 3,385 | 3,465 | 3,365 | 3,420 | +50 | +1.5% | 92,600 |
| 2019/09/17 | 3,300 | 3,370 | 3,275 | 3,370 | +95 | +2.9% | 156,400 |
| 2019/09/13 | 3,290 | 3,295 | 3,250 | 3,275 | ±0 | ±0% | 97,500 |
| 2019/09/12 | 3,320 | 3,320 | 3,270 | 3,275 | ±0 | ±0% | 111,900 |
| 2019/09/11 | 3,300 | 3,310 | 3,215 | 3,275 | -95 | -2.8% | 188,700 |
| 2019/09/10 | 3,425 | 3,435 | 3,365 | 3,370 | -45 | -1.3% | 71,500 |
| 2019/09/09 | 3,395 | 3,455 | 3,395 | 3,415 | +20 | +0.6% | 44,300 |
| 2019/09/06 | 3,425 | 3,445 | 3,370 | 3,395 | -20 | -0.6% | 43,400 |
| 2019/09/05 | 3,470 | 3,535 | 3,385 | 3,415 | +85 | +2.6% | 101,000 |
| 2019/09/04 | 3,285 | 3,340 | 3,245 | 3,330 | +45 | +1.4% | 61,400 |
| 2019/09/03 | 3,225 | 3,345 | 3,210 | 3,285 | +40 | +1.2% | 51,900 |
| 2019/09/02 | 3,300 | 3,305 | 3,210 | 3,245 | -105 | -3.1% | 78,400 |
| 2019/08/30 | 3,210 | 3,375 | 3,110 | 3,350 | +180 | +5.7% | 130,900 |
| 2019/08/29 | 3,200 | 3,200 | 3,115 | 3,170 | -10 | -0.3% | 93,700 |
| 2019/08/28 | 3,230 | 3,255 | 3,170 | 3,180 | -45 | -1.4% | 73,800 |
| 2019/08/27 | 3,245 | 3,280 | 3,215 | 3,225 | +20 | +0.6% | 69,800 |
| 2019/08/26 | 3,280 | 3,285 | 3,195 | 3,205 | -175 | -5.2% | 193,400 |
| 2019/08/23 | 3,425 | 3,425 | 3,320 | 3,380 | -40 | -1.2% | 56,500 |
| 2019/08/22 | 3,440 | 3,440 | 3,405 | 3,420 | +5 | +0.1% | 28,200 |
| 2019/08/21 | 3,365 | 3,415 | 3,360 | 3,415 | ±0 | ±0% | 35,300 |
| 2019/08/20 | 3,415 | 3,415 | 3,385 | 3,415 | +20 | +0.6% | 20,800 |
| 2019/08/19 | 3,380 | 3,410 | 3,355 | 3,395 | +20 | +0.6% | 42,500 |
| 2019/08/16 | 3,350 | 3,375 | 3,335 | 3,375 | +25 | +0.7% | 38,000 |
| 2019/08/15 | 3,310 | 3,360 | 3,300 | 3,350 | -50 | -1.5% | 30,600 |
| 2019/08/14 | 3,400 | 3,415 | 3,370 | 3,400 | +65 | +1.9% | 42,600 |
| 2019/08/13 | 3,385 | 3,405 | 3,335 | 3,335 | -105 | -3.1% | 56,500 |
| 2019/08/09 | 3,455 | 3,475 | 3,425 | 3,440 | +50 | +1.5% | 47,200 |
| 2019/08/08 | 3,385 | 3,430 | 3,365 | 3,390 | -5 | -0.1% | 44,100 |
| 2019/08/07 | 3,395 | 3,410 | 3,335 | 3,395 | ±0 | ±0% | 77,800 |
| 2019/08/06 | 3,315 | 3,410 | 3,290 | 3,395 | -70 | -2% | 84,100 |
| 2019/08/05 | 3,520 | 3,530 | 3,375 | 3,465 | -95 | -2.7% | 105,100 |
| 2019/08/02 | 3,695 | 3,715 | 3,540 | 3,560 | -160 | -4.3% | 138,800 |
| 2019/08/01 | 3,620 | 3,755 | 3,565 | 3,720 | -90 | -2.4% | 167,500 |
| 2019/07/31 | 3,880 | 3,880 | 3,760 | 3,810 | -80 | -2.1% | 79,400 |
| 2019/07/30 | 3,865 | 3,905 | 3,865 | 3,890 | +30 | +0.8% | 48,400 |
| 2019/07/29 | 3,865 | 3,930 | 3,840 | 3,860 | +45 | +1.2% | 84,400 |
| 2019/07/26 | 3,735 | 3,835 | 3,735 | 3,815 | +100 | +2.7% | 106,900 |
| 2019/07/25 | 3,720 | 3,775 | 3,710 | 3,715 | +5 | +0.1% | 45,500 |
| 2019/07/24 | 3,725 | 3,750 | 3,660 | 3,710 | -40 | -1.1% | 71,300 |
| 2019/07/23 | 3,795 | 3,820 | 3,750 | 3,750 | -50 | -1.3% | 62,200 |
| 2019/07/22 | 3,820 | 3,860 | 3,775 | 3,800 | -15 | -0.4% | 101,200 |
1401～
1450
件表示中 / 3729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 | 682,000円 | +11.4% | +9.0% | 1.70% | 27.75倍 | 4.87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 | 284,300円 | +7.3% | +15.5% | 1.37% | 21.88倍 | 3.58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 | 176,300円 | +17.5% | +25.5% | 0.00% | 58.72倍 | 12.96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 | 1,093,500円 | +20.2% | +14.2% | 0.00% | 30.42倍 | 7.45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 | 260,700円 | +6.7% | +33.6% | 0.00% | 29.91倍 | 5.34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
