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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 5,040 | 5,130 | 4,980 | 5,110 | +20 | +0.4% | 89,000 |
| 2024/05/29 | 5,130 | 5,130 | 5,040 | 5,090 | -100 | -1.9% | 126,700 |
| 2024/05/28 | 5,280 | 5,280 | 5,130 | 5,190 | -90 | -1.7% | 142,200 |
| 2024/05/27 | 5,270 | 5,280 | 5,230 | 5,280 | ±0 | ±0% | 75,900 |
| 2024/05/24 | 5,300 | 5,360 | 5,250 | 5,280 | -120 | -2.2% | 117,600 |
| 2024/05/23 | 5,350 | 5,440 | 5,310 | 5,400 | +40 | +0.7% | 66,300 |
| 2024/05/22 | 5,300 | 5,410 | 5,270 | 5,360 | +120 | +2.3% | 112,700 |
| 2024/05/21 | 5,230 | 5,250 | 5,180 | 5,240 | ±0 | ±0% | 91,800 |
| 2024/05/20 | 5,250 | 5,320 | 5,210 | 5,240 | -30 | -0.6% | 76,700 |
| 2024/05/17 | 5,340 | 5,400 | 5,240 | 5,270 | -50 | -0.9% | 91,500 |
| 2024/05/16 | 5,330 | 5,350 | 5,240 | 5,320 | +50 | +0.9% | 97,200 |
| 2024/05/15 | 5,250 | 5,340 | 5,210 | 5,270 | +60 | +1.2% | 128,000 |
| 2024/05/14 | 5,120 | 5,270 | 5,090 | 5,210 | +130 | +2.6% | 131,800 |
| 2024/05/13 | 5,250 | 5,300 | 5,040 | 5,080 | -320 | -5.9% | 235,300 |
| 2024/05/10 | 5,630 | 5,640 | 5,310 | 5,400 | -220 | -3.9% | 184,000 |
| 2024/05/09 | 5,450 | 5,690 | 5,440 | 5,620 | +170 | +3.1% | 147,300 |
| 2024/05/08 | 5,470 | 5,500 | 5,430 | 5,450 | -20 | -0.4% | 71,000 |
| 2024/05/07 | 5,350 | 5,500 | 5,330 | 5,470 | +150 | +2.8% | 156,000 |
| 2024/05/02 | 5,300 | 5,410 | 5,290 | 5,320 | +80 | +1.5% | 146,300 |
| 2024/05/01 | 5,320 | 5,390 | 5,220 | 5,240 | -10 | -0.2% | 216,900 |
| 2024/04/30 | 5,030 | 5,250 | 4,835 | 5,250 | +210 | +4.2% | 360,200 |
| 2024/04/26 | 5,000 | 5,070 | 4,950 | 5,040 | +40 | +0.8% | 166,800 |
| 2024/04/25 | 5,050 | 5,070 | 5,000 | 5,000 | -50 | -1% | 111,700 |
| 2024/04/24 | 4,975 | 5,110 | 4,975 | 5,050 | +80 | +1.6% | 127,600 |
| 2024/04/23 | 5,000 | 5,040 | 4,935 | 4,970 | -80 | -1.6% | 191,100 |
| 2024/04/22 | 5,060 | 5,100 | 5,020 | 5,050 | +60 | +1.2% | 140,200 |
| 2024/04/19 | 5,050 | 5,100 | 4,950 | 4,990 | -30 | -0.6% | 196,600 |
| 2024/04/18 | 4,995 | 5,070 | 4,985 | 5,020 | +65 | +1.3% | 160,100 |
| 2024/04/17 | 5,040 | 5,040 | 4,930 | 4,955 | -25 | -0.5% | 135,400 |
| 2024/04/16 | 4,950 | 5,040 | 4,915 | 4,980 | -20 | -0.4% | 155,200 |
| 2024/04/15 | 4,975 | 5,070 | 4,950 | 5,000 | -20 | -0.4% | 147,900 |
| 2024/04/12 | 5,000 | 5,060 | 4,975 | 5,020 | +135 | +2.8% | 271,300 |
| 2024/04/11 | 4,835 | 4,900 | 4,825 | 4,885 | -20 | -0.4% | 77,500 |
| 2024/04/10 | 4,920 | 4,980 | 4,905 | 4,905 | +30 | +0.6% | 129,100 |
| 2024/04/09 | 4,920 | 4,920 | 4,845 | 4,875 | +25 | +0.5% | 106,900 |
| 2024/04/08 | 4,830 | 4,945 | 4,790 | 4,850 | +25 | +0.5% | 118,300 |
| 2024/04/05 | 4,850 | 4,890 | 4,780 | 4,825 | +15 | +0.3% | 160,600 |
| 2024/04/04 | 4,675 | 4,840 | 4,675 | 4,810 | +205 | +4.5% | 271,800 |
| 2024/04/03 | 4,690 | 4,720 | 4,600 | 4,605 | -135 | -2.8% | 253,500 |
| 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 |
301～
350
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
