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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/08/09 | 5,490 | 5,570 | 5,320 | 5,390 | -20 | -0.4% | 166,000 |
| 2024/08/08 | 5,380 | 5,510 | 5,370 | 5,410 | -70 | -1.3% | 141,000 |
| 2024/08/07 | 5,320 | 5,700 | 5,310 | 5,480 | +110 | +2% | 137,500 |
| 2024/08/06 | 5,210 | 5,440 | 5,210 | 5,370 | +360 | +7.2% | 265,600 |
| 2024/08/05 | 5,220 | 5,480 | 4,990 | 5,010 | -470 | -8.6% | 339,000 |
| 2024/08/02 | 5,450 | 5,560 | 5,420 | 5,480 | -60 | -1.1% | 151,400 |
| 2024/08/01 | 5,690 | 5,800 | 5,540 | 5,540 | -150 | -2.6% | 208,400 |
| 2024/07/31 | 5,540 | 5,720 | 5,530 | 5,690 | +150 | +2.7% | 123,600 |
| 2024/07/30 | 5,780 | 5,790 | 5,540 | 5,540 | -240 | -4.2% | 650,800 |
| 2024/07/29 | 5,660 | 5,780 | 5,600 | 5,780 | +140 | +2.5% | 152,100 |
| 2024/07/26 | 5,390 | 5,750 | 5,340 | 5,640 | +260 | +4.8% | 282,900 |
| 2024/07/25 | 5,310 | 5,490 | 5,250 | 5,380 | -30 | -0.6% | 222,100 |
| 2024/07/24 | 5,450 | 5,480 | 5,380 | 5,410 | -70 | -1.3% | 107,100 |
| 2024/07/23 | 5,420 | 5,530 | 5,380 | 5,480 | +90 | +1.7% | 112,100 |
| 2024/07/22 | 5,380 | 5,420 | 5,290 | 5,390 | +20 | +0.4% | 103,000 |
| 2024/07/19 | 5,390 | 5,480 | 5,350 | 5,370 | -20 | -0.4% | 104,900 |
| 2024/07/18 | 5,280 | 5,440 | 5,260 | 5,390 | +90 | +1.7% | 172,000 |
| 2024/07/17 | 5,280 | 5,380 | 5,230 | 5,300 | +20 | +0.4% | 96,400 |
| 2024/07/16 | 5,300 | 5,380 | 5,260 | 5,280 | +20 | +0.4% | 132,200 |
| 2024/07/12 | 5,040 | 5,270 | 5,040 | 5,260 | +220 | +4.4% | 117,600 |
| 2024/07/11 | 5,070 | 5,090 | 5,010 | 5,040 | +20 | +0.4% | 155,500 |
| 2024/07/10 | 5,000 | 5,020 | 4,935 | 5,020 | +20 | +0.4% | 72,500 |
| 2024/07/09 | 4,975 | 5,030 | 4,925 | 5,000 | +40 | +0.8% | 81,100 |
| 2024/07/08 | 4,960 | 4,980 | 4,910 | 4,960 | -5 | -0.1% | 167,200 |
| 2024/07/05 | 5,010 | 5,010 | 4,895 | 4,965 | -75 | -1.5% | 150,700 |
| 2024/07/04 | 5,130 | 5,150 | 5,040 | 5,040 | -70 | -1.4% | 106,200 |
| 2024/07/03 | 5,100 | 5,130 | 5,070 | 5,110 | +50 | +1% | 91,100 |
| 2024/07/02 | 5,050 | 5,080 | 5,010 | 5,060 | -20 | -0.4% | 120,600 |
| 2024/07/01 | 5,250 | 5,250 | 5,050 | 5,080 | -200 | -3.8% | 138,200 |
| 2024/06/28 | 5,170 | 5,330 | 5,140 | 5,280 | +60 | +1.1% | 109,400 |
| 2024/06/27 | 5,190 | 5,240 | 5,190 | 5,220 | -60 | -1.1% | 67,900 |
| 2024/06/26 | 5,230 | 5,300 | 5,160 | 5,280 | +60 | +1.1% | 113,500 |
| 2024/06/25 | 5,200 | 5,240 | 5,180 | 5,220 | -20 | -0.4% | 91,900 |
| 2024/06/24 | 5,250 | 5,270 | 5,180 | 5,240 | -10 | -0.2% | 58,600 |
| 2024/06/21 | 5,240 | 5,280 | 5,220 | 5,250 | ±0 | ±0% | 137,600 |
| 2024/06/20 | 5,310 | 5,370 | 5,240 | 5,250 | -60 | -1.1% | 61,900 |
| 2024/06/19 | 5,290 | 5,360 | 5,250 | 5,310 | +40 | +0.8% | 85,900 |
| 2024/06/18 | 5,330 | 5,340 | 5,240 | 5,270 | -60 | -1.1% | 58,600 |
| 2024/06/17 | 5,400 | 5,400 | 5,300 | 5,330 | -30 | -0.6% | 107,600 |
201～
250
件表示中 / 3727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 | 686,000円 | +11.4% | +9.0% | 1.69% | 27.92倍 | 4.90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 | 277,300円 | +7.3% | +15.5% | 1.41% | 21.34倍 | 3.49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 | 177,400円 | +17.5% | +25.5% | 0.00% | 59.09倍 | 13.04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 |
| メルカリ | 268,600円 | +6.7% | +33.6% | 0.00% | 30.81倍 | 5.50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 |
| ビジョナル | 1,086,500円 | +20.2% | +14.2% | 0.00% | 30.23倍 | 7.41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 |
市場注目の銘柄
チャート関連のコラム
