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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 5,300 | 5,310 | 5,240 | 5,300 | -10 | -0.2% | 60,900 |
| 2024/10/23 | 5,320 | 5,380 | 5,220 | 5,310 | -10 | -0.2% | 81,300 |
| 2024/10/22 | 5,450 | 5,450 | 5,310 | 5,320 | -120 | -2.2% | 63,300 |
| 2024/10/21 | 5,490 | 5,510 | 5,430 | 5,440 | -10 | -0.2% | 46,700 |
| 2024/10/18 | 5,500 | 5,530 | 5,440 | 5,450 | -20 | -0.4% | 83,400 |
| 2024/10/17 | 5,550 | 5,550 | 5,450 | 5,470 | -80 | -1.4% | 63,800 |
| 2024/10/16 | 5,510 | 5,650 | 5,510 | 5,550 | +10 | +0.2% | 89,900 |
| 2024/10/15 | 5,600 | 5,620 | 5,500 | 5,540 | ±0 | ±0% | 97,200 |
| 2024/10/11 | 5,520 | 5,550 | 5,490 | 5,540 | ±0 | ±0% | 47,400 |
| 2024/10/10 | 5,690 | 5,690 | 5,500 | 5,540 | -180 | -3.1% | 118,900 |
| 2024/10/09 | 5,500 | 5,720 | 5,500 | 5,720 | +220 | +4% | 87,900 |
| 2024/10/08 | 5,400 | 5,510 | 5,390 | 5,500 | ±0 | ±0% | 83,600 |
| 2024/10/07 | 5,490 | 5,510 | 5,420 | 5,500 | -10 | -0.2% | 77,200 |
| 2024/10/04 | 5,470 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 61,700 |
| 2024/10/03 | 5,600 | 5,610 | 5,430 | 5,440 | -60 | -1.1% | 101,900 |
| 2024/10/02 | 5,570 | 5,620 | 5,480 | 5,500 | -70 | -1.3% | 99,600 |
| 2024/10/01 | 5,550 | 5,590 | 5,490 | 5,570 | +30 | +0.5% | 89,200 |
| 2024/09/30 | 5,490 | 5,610 | 5,480 | 5,540 | -50 | -0.9% | 107,500 |
| 2024/09/27 | 5,600 | 5,630 | 5,550 | 5,590 | -10 | -0.2% | 73,100 |
| 2024/09/26 | 5,490 | 5,660 | 5,450 | 5,600 | +160 | +2.9% | 133,900 |
| 2024/09/25 | 5,380 | 5,460 | 5,360 | 5,440 | +30 | +0.6% | 98,700 |
| 2024/09/24 | 5,510 | 5,510 | 5,410 | 5,410 | -110 | -2% | 140,500 |
| 2024/09/20 | 5,630 | 5,660 | 5,440 | 5,520 | -40 | -0.7% | 227,200 |
| 2024/09/19 | 5,550 | 5,600 | 5,500 | 5,560 | +20 | +0.4% | 96,200 |
| 2024/09/18 | 5,500 | 5,550 | 5,450 | 5,540 | +70 | +1.3% | 126,900 |
| 2024/09/17 | 5,460 | 5,490 | 5,380 | 5,470 | -160 | -2.8% | 243,600 |
| 2024/09/13 | 5,600 | 5,630 | 5,550 | 5,630 | +20 | +0.4% | 80,200 |
| 2024/09/12 | 5,680 | 5,710 | 5,610 | 5,610 | +20 | +0.4% | 154,900 |
| 2024/09/11 | 5,720 | 5,740 | 5,540 | 5,590 | -230 | -4% | 163,900 |
| 2024/09/10 | 5,730 | 5,870 | 5,690 | 5,820 | +90 | +1.6% | 143,100 |
| 2024/09/09 | 5,660 | 5,760 | 5,660 | 5,730 | -60 | -1% | 119,000 |
| 2024/09/06 | 5,880 | 5,880 | 5,750 | 5,790 | -90 | -1.5% | 99,900 |
| 2024/09/05 | 5,920 | 5,920 | 5,850 | 5,880 | -50 | -0.8% | 64,200 |
| 2024/09/04 | 5,910 | 6,000 | 5,880 | 5,930 | -80 | -1.3% | 68,300 |
| 2024/09/03 | 5,980 | 6,060 | 5,960 | 6,010 | +50 | +0.8% | 90,300 |
| 2024/09/02 | 5,980 | 6,020 | 5,880 | 5,960 | -40 | -0.7% | 56,700 |
| 2024/08/30 | 6,030 | 6,090 | 5,980 | 6,000 | ±0 | ±0% | 55,600 |
| 2024/08/29 | 5,950 | 6,100 | 5,950 | 6,000 | +80 | +1.4% | 93,700 |
| 2024/08/28 | 6,050 | 6,060 | 5,900 | 5,920 | -80 | -1.3% | 125,800 |
| 2024/08/27 | 5,930 | 6,000 | 5,860 | 6,000 | +70 | +1.2% | 63,000 |
| 2024/08/26 | 5,750 | 5,950 | 5,710 | 5,930 | +180 | +3.1% | 132,600 |
| 2024/08/23 | 5,790 | 5,800 | 5,720 | 5,750 | -40 | -0.7% | 56,000 |
| 2024/08/22 | 5,700 | 5,820 | 5,670 | 5,790 | +120 | +2.1% | 103,800 |
| 2024/08/21 | 5,700 | 5,730 | 5,630 | 5,670 | -90 | -1.6% | 71,800 |
| 2024/08/20 | 5,660 | 5,810 | 5,660 | 5,760 | +130 | +2.3% | 56,300 |
| 2024/08/19 | 5,690 | 5,700 | 5,620 | 5,630 | -70 | -1.2% | 54,000 |
| 2024/08/16 | 5,650 | 5,720 | 5,600 | 5,700 | +140 | +2.5% | 69,300 |
| 2024/08/15 | 5,500 | 5,640 | 5,460 | 5,560 | ±0 | ±0% | 84,800 |
| 2024/08/14 | 5,450 | 5,590 | 5,300 | 5,560 | +160 | +3% | 150,600 |
| 2024/08/13 | 5,410 | 5,450 | 5,290 | 5,400 | +10 | +0.2% | 167,300 |
201～
250
件表示中 / 3766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 | 658,000円 | +10.1% | +11.4% | 1.76% | 26.43倍 | 4.51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 | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96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 |
| ラクス | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.63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 |
| ＳＨＩＦＴ | 159,800円 | +17.5% | +34.8% | 0.00% | 53.25倍 | 11.75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 | 142,500円 | +3.1% | +15.4% | 2.67% | 19.23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 |
市場注目の銘柄
チャート関連のコラム
