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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,015 | 4,160 | 4,010 | 4,145 | +150 | +3.8% | 121,700 |
| 2019/11/28 | 4,010 | 4,045 | 3,965 | 3,995 | +25 | +0.6% | 71,900 |
| 2019/11/27 | 3,910 | 3,985 | 3,910 | 3,970 | +55 | +1.4% | 28,300 |
| 2019/11/26 | 3,930 | 3,935 | 3,875 | 3,915 | -25 | -0.6% | 64,200 |
| 2019/11/25 | 3,975 | 3,985 | 3,930 | 3,940 | -25 | -0.6% | 20,100 |
| 2019/11/22 | 3,940 | 3,985 | 3,925 | 3,965 | +20 | +0.5% | 36,900 |
| 2019/11/21 | 3,930 | 3,945 | 3,870 | 3,945 | +15 | +0.4% | 34,300 |
| 2019/11/20 | 3,905 | 3,930 | 3,890 | 3,930 | +40 | +1% | 39,500 |
| 2019/11/19 | 3,850 | 3,900 | 3,850 | 3,890 | +10 | +0.3% | 29,700 |
| 2019/11/18 | 3,910 | 3,930 | 3,865 | 3,880 | -30 | -0.8% | 39,000 |
| 2019/11/15 | 3,830 | 3,920 | 3,820 | 3,910 | +90 | +2.4% | 56,400 |
| 2019/11/14 | 3,800 | 3,860 | 3,795 | 3,820 | +30 | +0.8% | 88,200 |
| 2019/11/13 | 3,820 | 3,825 | 3,775 | 3,790 | -25 | -0.7% | 52,100 |
| 2019/11/12 | 3,750 | 3,820 | 3,750 | 3,815 | +25 | +0.7% | 58,200 |
| 2019/11/11 | 3,790 | 3,800 | 3,755 | 3,790 | +40 | +1.1% | 66,300 |
| 2019/11/08 | 3,785 | 3,790 | 3,725 | 3,750 | +35 | +0.9% | 89,200 |
| 2019/11/07 | 3,700 | 3,745 | 3,680 | 3,715 | +35 | +1% | 63,000 |
| 2019/11/06 | 3,630 | 3,690 | 3,625 | 3,680 | +50 | +1.4% | 131,000 |
| 2019/11/05 | 3,660 | 3,685 | 3,505 | 3,630 | -125 | -3.3% | 197,700 |
| 2019/11/01 | 3,740 | 3,830 | 3,715 | 3,755 | -15 | -0.4% | 147,200 |
| 2019/10/31 | 3,770 | 3,800 | 3,735 | 3,770 | +5 | +0.1% | 83,900 |
| 2019/10/30 | 3,700 | 3,775 | 3,685 | 3,765 | +65 | +1.8% | 82,300 |
| 2019/10/29 | 3,685 | 3,740 | 3,680 | 3,700 | +35 | +1% | 72,700 |
| 2019/10/28 | 3,675 | 3,690 | 3,645 | 3,665 | +20 | +0.5% | 62,500 |
| 2019/10/25 | 3,600 | 3,645 | 3,585 | 3,645 | +120 | +3.4% | 92,200 |
| 2019/10/24 | 3,545 | 3,560 | 3,510 | 3,525 | -25 | -0.7% | 42,000 |
| 2019/10/23 | 3,555 | 3,560 | 3,495 | 3,550 | +35 | +1% | 49,100 |
| 2019/10/21 | 3,455 | 3,530 | 3,455 | 3,515 | +55 | +1.6% | 43,600 |
| 2019/10/18 | 3,545 | 3,545 | 3,435 | 3,460 | -65 | -1.8% | 71,900 |
| 2019/10/17 | 3,510 | 3,550 | 3,490 | 3,525 | +45 | +1.3% | 78,100 |
| 2019/10/16 | 3,505 | 3,575 | 3,480 | 3,480 | ±0 | ±0% | 59,500 |
| 2019/10/15 | 3,500 | 3,520 | 3,465 | 3,480 | +65 | +1.9% | 65,800 |
| 2019/10/11 | 3,415 | 3,430 | 3,345 | 3,415 | ±0 | ±0% | 76,500 |
| 2019/10/10 | 3,475 | 3,475 | 3,390 | 3,415 | -35 | -1% | 30,100 |
| 2019/10/09 | 3,420 | 3,475 | 3,385 | 3,450 | -5 | -0.1% | 49,200 |
| 2019/10/08 | 3,445 | 3,475 | 3,430 | 3,455 | +5 | +0.1% | 46,200 |
| 2019/10/07 | 3,475 | 3,475 | 3,405 | 3,450 | ±0 | ±0% | 47,000 |
| 2019/10/04 | 3,420 | 3,485 | 3,385 | 3,450 | +50 | +1.5% | 52,400 |
| 2019/10/03 | 3,350 | 3,420 | 3,335 | 3,400 | -20 | -0.6% | 87,100 |
| 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 |
1401～
1450
件表示中 / 3768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 | 659,000円 | +10.1% | +11.4% | 1.76% | 26.47倍 | 4.52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 | 1,201,500円 | +20.2% | +14.2% | 0.00% | 33.48倍 | 8.20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 | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29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 | 390,300円 | +6.3% | +28.0% | 1.47% | 22.05倍 | 4.59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
