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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 4,810 | 4,840 | 4,660 | 4,740 | -135 | -2.8% | 256,000 |
| 2024/04/01 | 5,020 | 5,050 | 4,840 | 4,875 | -145 | -2.9% | 161,800 |
| 2024/03/29 | 4,960 | 5,030 | 4,920 | 5,020 | +90 | +1.8% | 98,300 |
| 2024/03/28 | 4,990 | 5,000 | 4,910 | 4,930 | -50 | -1% | 101,100 |
| 2024/03/27 | 4,990 | 5,010 | 4,960 | 4,980 | +50 | +1% | 118,100 |
| 2024/03/26 | 4,910 | 4,955 | 4,855 | 4,930 | ±0 | ±0% | 196,500 |
| 2024/03/25 | 5,070 | 5,080 | 4,920 | 4,930 | -130 | -2.6% | 159,100 |
| 2024/03/22 | 5,030 | 5,070 | 4,970 | 5,060 | +60 | +1.2% | 137,900 |
| 2024/03/21 | 5,070 | 5,100 | 4,985 | 5,000 | -70 | -1.4% | 189,100 |
| 2024/03/19 | 5,170 | 5,170 | 5,040 | 5,070 | -100 | -1.9% | 142,200 |
| 2024/03/18 | 5,130 | 5,200 | 5,110 | 5,170 | +50 | +1% | 92,400 |
| 2024/03/15 | 5,140 | 5,160 | 5,080 | 5,120 | -80 | -1.5% | 99,100 |
| 2024/03/14 | 5,240 | 5,240 | 5,160 | 5,200 | -70 | -1.3% | 78,100 |
| 2024/03/13 | 5,320 | 5,330 | 5,230 | 5,270 | -60 | -1.1% | 77,900 |
| 2024/03/12 | 5,250 | 5,360 | 5,200 | 5,330 | +50 | +0.9% | 83,900 |
| 2024/03/11 | 5,290 | 5,300 | 5,220 | 5,280 | -60 | -1.1% | 100,200 |
| 2024/03/08 | 5,320 | 5,410 | 5,320 | 5,340 | ±0 | ±0% | 105,600 |
| 2024/03/07 | 5,410 | 5,450 | 5,320 | 5,340 | -70 | -1.3% | 101,600 |
| 2024/03/06 | 5,320 | 5,440 | 5,310 | 5,410 | +60 | +1.1% | 133,700 |
| 2024/03/05 | 5,310 | 5,390 | 5,220 | 5,350 | +130 | +2.5% | 169,900 |
| 2024/03/04 | 5,240 | 5,300 | 5,200 | 5,220 | -90 | -1.7% | 167,900 |
| 2024/03/01 | 5,380 | 5,420 | 5,250 | 5,310 | -50 | -0.9% | 151,600 |
| 2024/02/29 | 5,360 | 5,390 | 5,320 | 5,360 | -50 | -0.9% | 83,400 |
| 2024/02/28 | 5,420 | 5,500 | 5,410 | 5,410 | -40 | -0.7% | 52,200 |
| 2024/02/27 | 5,440 | 5,520 | 5,430 | 5,450 | +70 | +1.3% | 88,500 |
| 2024/02/26 | 5,380 | 5,500 | 5,330 | 5,380 | +120 | +2.3% | 217,700 |
| 2024/02/22 | 5,290 | 5,300 | 5,200 | 5,260 | -40 | -0.8% | 144,400 |
| 2024/02/21 | 5,500 | 5,530 | 5,300 | 5,300 | -240 | -4.3% | 173,900 |
| 2024/02/20 | 5,520 | 5,580 | 5,490 | 5,540 | +90 | +1.7% | 116,700 |
| 2024/02/19 | 5,350 | 5,510 | 5,310 | 5,450 | +100 | +1.9% | 121,900 |
| 2024/02/16 | 5,610 | 5,690 | 5,280 | 5,350 | -200 | -3.6% | 397,700 |
| 2024/02/15 | 5,410 | 5,600 | 5,240 | 5,550 | -160 | -2.8% | 335,200 |
| 2024/02/14 | 5,580 | 5,760 | 5,510 | 5,710 | +80 | +1.4% | 158,400 |
| 2024/02/13 | 5,560 | 5,640 | 5,540 | 5,630 | +80 | +1.4% | 89,600 |
| 2024/02/09 | 5,490 | 5,590 | 5,490 | 5,550 | +60 | +1.1% | 73,400 |
| 2024/02/08 | 5,450 | 5,510 | 5,390 | 5,490 | +60 | +1.1% | 123,600 |
| 2024/02/07 | 5,500 | 5,550 | 5,360 | 5,430 | -110 | -2% | 160,100 |
| 2024/02/06 | 5,560 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 156,500 |
| 2024/02/05 | 5,730 | 5,730 | 5,630 | 5,630 | -50 | -0.9% | 105,500 |
| 2024/02/02 | 5,590 | 5,710 | 5,590 | 5,680 | +110 | +2% | 70,900 |
| 2024/02/01 | 5,520 | 5,630 | 5,490 | 5,570 | +30 | +0.5% | 112,100 |
| 2024/01/31 | 5,560 | 5,560 | 5,460 | 5,540 | -120 | -2.1% | 189,900 |
| 2024/01/30 | 5,710 | 5,730 | 5,640 | 5,660 | +10 | +0.2% | 94,300 |
| 2024/01/29 | 5,720 | 5,720 | 5,620 | 5,650 | +10 | +0.2% | 85,000 |
| 2024/01/26 | 5,750 | 5,770 | 5,630 | 5,640 | -170 | -2.9% | 101,800 |
| 2024/01/25 | 5,780 | 5,840 | 5,680 | 5,810 | +40 | +0.7% | 118,500 |
| 2024/01/24 | 5,800 | 5,800 | 5,690 | 5,770 | -80 | -1.4% | 100,000 |
| 2024/01/23 | 5,780 | 5,890 | 5,770 | 5,850 | +40 | +0.7% | 97,000 |
| 2024/01/22 | 5,810 | 5,850 | 5,780 | 5,810 | +140 | +2.5% | 88,000 |
| 2024/01/19 | 5,710 | 5,710 | 5,650 | 5,670 | ±0 | ±0% | 99,700 |
301～
350
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
