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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 6,310 | 6,330 | 6,230 | 6,300 | -50 | -0.8% | 103,000 |
| 2025/03/24 | 6,290 | 6,370 | 6,270 | 6,350 | +110 | +1.8% | 125,100 |
| 2025/03/21 | 6,180 | 6,300 | 6,140 | 6,240 | -240 | -3.7% | 215,600 |
| 2025/03/19 | 6,480 | 6,510 | 6,420 | 6,480 | -50 | -0.8% | 125,600 |
| 2025/03/18 | 6,500 | 6,580 | 6,460 | 6,530 | +40 | +0.6% | 139,000 |
| 2025/03/17 | 6,510 | 6,520 | 6,450 | 6,490 | +50 | +0.8% | 127,400 |
| 2025/03/14 | 6,460 | 6,500 | 6,380 | 6,440 | -60 | -0.9% | 197,300 |
| 2025/03/13 | 6,320 | 6,500 | 6,300 | 6,500 | +210 | +3.3% | 178,800 |
| 2025/03/12 | 6,250 | 6,350 | 6,220 | 6,290 | +80 | +1.3% | 232,400 |
| 2025/03/11 | 6,220 | 6,260 | 6,070 | 6,210 | -110 | -1.7% | 273,700 |
| 2025/03/10 | 6,320 | 6,340 | 6,240 | 6,320 | +100 | +1.6% | 194,600 |
| 2025/03/07 | 6,310 | 6,340 | 6,210 | 6,220 | -150 | -2.4% | 149,600 |
| 2025/03/06 | 6,390 | 6,410 | 6,330 | 6,370 | -40 | -0.6% | 129,900 |
| 2025/03/05 | 6,320 | 6,500 | 6,290 | 6,410 | +190 | +3.1% | 250,500 |
| 2025/03/04 | 6,160 | 6,250 | 6,100 | 6,220 | +130 | +2.1% | 168,800 |
| 2025/03/03 | 6,030 | 6,170 | 6,030 | 6,090 | +160 | +2.7% | 161,800 |
| 2025/02/28 | 5,980 | 6,000 | 5,890 | 5,930 | -110 | -1.8% | 98,900 |
| 2025/02/27 | 6,060 | 6,080 | 5,970 | 6,040 | -50 | -0.8% | 116,300 |
| 2025/02/26 | 6,080 | 6,150 | 5,990 | 6,090 | +70 | +1.2% | 132,000 |
| 2025/02/25 | 6,010 | 6,070 | 5,930 | 6,020 | -20 | -0.3% | 150,800 |
| 2025/02/21 | 6,110 | 6,160 | 5,970 | 6,040 | -110 | -1.8% | 177,600 |
| 2025/02/20 | 6,190 | 6,210 | 6,120 | 6,150 | -70 | -1.1% | 111,000 |
| 2025/02/19 | 6,190 | 6,280 | 6,150 | 6,220 | +30 | +0.5% | 123,700 |
| 2025/02/18 | 6,320 | 6,330 | 6,160 | 6,190 | +30 | +0.5% | 210,800 |
| 2025/02/17 | 6,550 | 6,600 | 6,150 | 6,160 | -490 | -7.4% | 433,500 |
| 2025/02/14 | 6,590 | 6,730 | 6,540 | 6,650 | +120 | +1.8% | 181,200 |
| 2025/02/13 | 6,400 | 6,820 | 6,310 | 6,530 | +100 | +1.6% | 476,500 |
| 2025/02/12 | 6,490 | 6,500 | 6,390 | 6,430 | +40 | +0.6% | 173,200 |
| 2025/02/10 | 6,210 | 6,460 | 6,210 | 6,390 | +180 | +2.9% | 192,500 |
| 2025/02/07 | 6,210 | 6,260 | 6,130 | 6,210 | ±0 | ±0% | 93,300 |
| 2025/02/06 | 6,150 | 6,210 | 6,070 | 6,210 | +50 | +0.8% | 106,900 |
| 2025/02/05 | 6,120 | 6,180 | 6,110 | 6,160 | +10 | +0.2% | 109,900 |
| 2025/02/04 | 6,200 | 6,310 | 6,120 | 6,150 | +40 | +0.7% | 121,400 |
| 2025/02/03 | 6,120 | 6,240 | 6,110 | 6,110 | -40 | -0.7% | 122,500 |
| 2025/01/31 | 5,990 | 6,170 | 5,980 | 6,150 | +170 | +2.8% | 219,000 |
| 2025/01/30 | 5,730 | 6,110 | 5,730 | 5,980 | +280 | +4.9% | 308,900 |
| 2025/01/29 | 5,750 | 5,770 | 5,680 | 5,700 | -50 | -0.9% | 85,900 |
| 2025/01/28 | 5,590 | 5,790 | 5,560 | 5,750 | +190 | +3.4% | 126,700 |
| 2025/01/27 | 5,550 | 5,560 | 5,470 | 5,560 | +20 | +0.4% | 136,800 |
| 2025/01/24 | 5,590 | 5,590 | 5,520 | 5,540 | -20 | -0.4% | 127,900 |
| 2025/01/23 | 5,560 | 5,580 | 5,510 | 5,560 | +10 | +0.2% | 96,300 |
| 2025/01/22 | 5,530 | 5,590 | 5,520 | 5,550 | -30 | -0.5% | 71,200 |
| 2025/01/21 | 5,540 | 5,580 | 5,500 | 5,580 | +10 | +0.2% | 71,700 |
| 2025/01/20 | 5,600 | 5,610 | 5,550 | 5,570 | +20 | +0.4% | 59,400 |
| 2025/01/17 | 5,590 | 5,590 | 5,490 | 5,550 | -100 | -1.8% | 68,000 |
| 2025/01/16 | 5,580 | 5,720 | 5,560 | 5,650 | +130 | +2.4% | 151,100 |
| 2025/01/15 | 5,480 | 5,520 | 5,450 | 5,520 | +30 | +0.5% | 98,700 |
| 2025/01/14 | 5,570 | 5,600 | 5,430 | 5,490 | -80 | -1.4% | 89,600 |
| 2025/01/10 | 5,650 | 5,650 | 5,540 | 5,570 | -80 | -1.4% | 77,800 |
| 2025/01/09 | 5,640 | 5,650 | 5,590 | 5,650 | +20 | +0.4% | 43,800 |
101～
150
件表示中 / 3765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 | 657,000円 | +10.1% | +11.4% | 1.77% | 26.39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 | 1,218,000円 | +20.2% | +14.2% | 0.00% | 33.94倍 | 8.32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 |
| ＳＨＩＦＴ | 160,600円 | +17.5% | +34.8% | 0.00% | 53.51倍 | 11.81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 |
| スカパーＪＳＡ | 142,700円 | +3.1% | +15.4% | 2.66% | 19.26倍 | 1.43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 | 381,900円 | +6.3% | +28.0% | 1.50% | 21.58倍 | 4.49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
