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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/14 | 5,150 | 5,380 | 5,130 | 5,360 | +230 | +4.5% | 174,900 |
| 2024/06/13 | 5,240 | 5,240 | 5,110 | 5,130 | -110 | -2.1% | 79,500 |
| 2024/06/12 | 5,220 | 5,260 | 5,190 | 5,240 | -20 | -0.4% | 71,600 |
| 2024/06/11 | 5,210 | 5,260 | 5,180 | 5,260 | +10 | +0.2% | 78,300 |
| 2024/06/10 | 5,250 | 5,290 | 5,220 | 5,250 | +30 | +0.6% | 86,300 |
| 2024/06/07 | 5,180 | 5,240 | 5,170 | 5,220 | -10 | -0.2% | 49,200 |
| 2024/06/06 | 5,340 | 5,350 | 5,220 | 5,230 | -70 | -1.3% | 86,500 |
| 2024/06/05 | 5,250 | 5,330 | 5,160 | 5,300 | +50 | +1% | 117,900 |
| 2024/06/04 | 5,180 | 5,320 | 5,170 | 5,250 | +120 | +2.3% | 100,600 |
| 2024/06/03 | 5,160 | 5,190 | 5,120 | 5,130 | -10 | -0.2% | 53,900 |
| 2024/05/31 | 5,160 | 5,180 | 5,090 | 5,140 | +30 | +0.6% | 110,600 |
251～
300
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
