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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 5,650 | 5,650 | 5,590 | 5,630 | -20 | -0.4% | 87,600 |
| 2025/01/07 | 5,650 | 5,650 | 5,580 | 5,650 | -50 | -0.9% | 119,500 |
| 2025/01/06 | 5,850 | 5,890 | 5,700 | 5,700 | -150 | -2.6% | 99,800 |
| 2024/12/30 | 5,890 | 5,930 | 5,810 | 5,850 | -30 | -0.5% | 106,400 |
| 2024/12/27 | 5,860 | 5,890 | 5,820 | 5,880 | -10 | -0.2% | 72,400 |
| 2024/12/26 | 5,850 | 5,900 | 5,850 | 5,890 | +70 | +1.2% | 41,500 |
| 2024/12/25 | 5,840 | 5,840 | 5,770 | 5,820 | -20 | -0.3% | 34,100 |
| 2024/12/24 | 5,830 | 5,880 | 5,780 | 5,840 | -30 | -0.5% | 105,500 |
| 2024/12/23 | 5,780 | 5,880 | 5,750 | 5,870 | +100 | +1.7% | 54,300 |
| 2024/12/20 | 5,820 | 5,820 | 5,720 | 5,770 | +30 | +0.5% | 83,500 |
| 2024/12/19 | 5,850 | 5,850 | 5,680 | 5,740 | -110 | -1.9% | 132,700 |
| 2024/12/18 | 5,940 | 5,940 | 5,850 | 5,850 | -70 | -1.2% | 66,200 |
| 2024/12/17 | 5,840 | 5,930 | 5,810 | 5,920 | +140 | +2.4% | 74,800 |
| 2024/12/16 | 5,840 | 5,860 | 5,780 | 5,780 | -80 | -1.4% | 88,600 |
| 2024/12/13 | 5,780 | 5,920 | 5,780 | 5,860 | -10 | -0.2% | 95,400 |
| 2024/12/12 | 5,920 | 5,950 | 5,860 | 5,870 | -40 | -0.7% | 106,800 |
| 2024/12/11 | 5,760 | 5,920 | 5,760 | 5,910 | +150 | +2.6% | 153,500 |
| 2024/12/10 | 5,890 | 5,900 | 5,690 | 5,760 | -30 | -0.5% | 149,600 |
| 2024/12/09 | 5,680 | 5,800 | 5,670 | 5,790 | +170 | +3% | 119,800 |
| 2024/12/06 | 5,600 | 5,690 | 5,570 | 5,620 | +20 | +0.4% | 92,100 |
| 2024/12/05 | 5,600 | 5,650 | 5,570 | 5,600 | +10 | +0.2% | 85,200 |
| 2024/12/04 | 5,520 | 5,600 | 5,490 | 5,590 | +80 | +1.5% | 82,900 |
| 2024/12/03 | 5,500 | 5,540 | 5,470 | 5,510 | +110 | +2% | 70,100 |
| 2024/12/02 | 5,380 | 5,440 | 5,350 | 5,400 | -20 | -0.4% | 58,400 |
| 2024/11/29 | 5,460 | 5,500 | 5,410 | 5,420 | -40 | -0.7% | 77,600 |
| 2024/11/28 | 5,500 | 5,540 | 5,390 | 5,460 | +30 | +0.6% | 82,300 |
| 2024/11/27 | 5,420 | 5,480 | 5,380 | 5,430 | -10 | -0.2% | 132,300 |
| 2024/11/26 | 5,380 | 5,460 | 5,360 | 5,440 | ±0 | ±0% | 81,700 |
| 2024/11/25 | 5,440 | 5,590 | 5,410 | 5,440 | +60 | +1.1% | 192,300 |
| 2024/11/22 | 5,180 | 5,400 | 5,170 | 5,380 | +170 | +3.3% | 183,400 |
| 2024/11/21 | 5,240 | 5,290 | 5,170 | 5,210 | -10 | -0.2% | 180,500 |
| 2024/11/20 | 5,280 | 5,320 | 5,180 | 5,220 | -20 | -0.4% | 187,800 |
| 2024/11/19 | 5,400 | 5,420 | 5,210 | 5,240 | +140 | +2.7% | 148,300 |
| 2024/11/18 | 5,140 | 5,180 | 5,090 | 5,100 | -80 | -1.5% | 108,600 |
| 2024/11/15 | 5,340 | 5,350 | 5,120 | 5,180 | -220 | -4.1% | 143,100 |
| 2024/11/14 | 5,450 | 5,470 | 5,330 | 5,400 | -50 | -0.9% | 74,000 |
| 2024/11/13 | 5,450 | 5,510 | 5,420 | 5,450 | -10 | -0.2% | 68,700 |
| 2024/11/12 | 5,470 | 5,500 | 5,410 | 5,460 | +50 | +0.9% | 79,300 |
| 2024/11/11 | 5,340 | 5,460 | 5,330 | 5,410 | +40 | +0.7% | 71,400 |
| 2024/11/08 | 5,260 | 5,490 | 5,260 | 5,370 | +210 | +4.1% | 159,500 |
| 2024/11/07 | 4,915 | 5,250 | 4,905 | 5,160 | +260 | +5.3% | 245,600 |
| 2024/11/06 | 4,955 | 4,985 | 4,880 | 4,900 | -150 | -3% | 179,800 |
| 2024/11/05 | 4,940 | 5,050 | 4,850 | 5,050 | +125 | +2.5% | 225,200 |
| 2024/11/01 | 4,915 | 5,030 | 4,820 | 4,925 | -535 | -9.8% | 277,700 |
| 2024/10/31 | 5,360 | 5,470 | 5,350 | 5,460 | +50 | +0.9% | 114,300 |
| 2024/10/30 | 5,390 | 5,450 | 5,340 | 5,410 | +80 | +1.5% | 130,500 |
| 2024/10/29 | 5,310 | 5,330 | 5,240 | 5,330 | +30 | +0.6% | 70,900 |
| 2024/10/28 | 5,290 | 5,310 | 5,220 | 5,300 | +40 | +0.8% | 73,900 |
| 2024/10/25 | 5,330 | 5,330 | 5,210 | 5,260 | -40 | -0.8% | 77,700 |
| 2024/10/24 | 5,300 | 5,310 | 5,240 | 5,300 | -10 | -0.2% | 60,900 |
151～
200
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 | 382,000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
