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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 5,650 | 5,720 | 5,610 | 5,670 | +40 | +0.7% | 121,400 |
| 2024/01/17 | 5,830 | 5,840 | 5,620 | 5,630 | -200 | -3.4% | 205,500 |
| 2024/01/16 | 5,970 | 5,970 | 5,810 | 5,830 | -170 | -2.8% | 174,400 |
| 2024/01/15 | 5,930 | 6,020 | 5,870 | 6,000 | +40 | +0.7% | 127,400 |
| 2024/01/12 | 5,910 | 5,990 | 5,870 | 5,960 | +30 | +0.5% | 129,900 |
| 2024/01/11 | 5,990 | 5,990 | 5,830 | 5,930 | -10 | -0.2% | 115,600 |
| 2024/01/10 | 5,860 | 5,940 | 5,820 | 5,940 | +50 | +0.8% | 113,700 |
| 2024/01/09 | 5,730 | 5,900 | 5,730 | 5,890 | +170 | +3% | 93,600 |
| 2024/01/05 | 5,860 | 5,860 | 5,700 | 5,720 | -120 | -2.1% | 153,700 |
| 2024/01/04 | 5,700 | 5,870 | 5,700 | 5,840 | ±0 | ±0% | 74,600 |
| 2023/12/29 | 5,780 | 5,870 | 5,770 | 5,840 | +60 | +1% | 102,200 |
| 2023/12/28 | 5,820 | 5,820 | 5,720 | 5,780 | -90 | -1.5% | 52,700 |
| 2023/12/27 | 5,700 | 5,900 | 5,660 | 5,870 | +190 | +3.3% | 183,200 |
| 2023/12/26 | 5,590 | 5,750 | 5,590 | 5,680 | +90 | +1.6% | 143,000 |
| 2023/12/25 | 5,680 | 5,760 | 5,560 | 5,590 | -50 | -0.9% | 103,400 |
| 2023/12/22 | 5,620 | 5,650 | 5,570 | 5,640 | ±0 | ±0% | 106,100 |
| 2023/12/21 | 5,550 | 5,690 | 5,540 | 5,640 | ±0 | ±0% | 148,300 |
| 2023/12/20 | 5,830 | 5,890 | 5,630 | 5,640 | -390 | -6.5% | 371,300 |
| 2023/12/19 | 5,900 | 6,040 | 5,810 | 6,030 | +160 | +2.7% | 225,200 |
| 2023/12/18 | 5,750 | 5,870 | 5,730 | 5,870 | +70 | +1.2% | 195,400 |
| 2023/12/15 | 5,830 | 6,020 | 5,780 | 5,800 | +40 | +0.7% | 386,700 |
| 2023/12/14 | 5,630 | 5,830 | 5,630 | 5,760 | +230 | +4.2% | 327,400 |
| 2023/12/13 | 5,360 | 5,650 | 5,350 | 5,530 | +260 | +4.9% | 396,600 |
| 2023/12/12 | 5,110 | 5,300 | 5,070 | 5,270 | +230 | +4.6% | 270,300 |
| 2023/12/11 | 4,900 | 5,050 | 4,885 | 5,040 | +175 | +3.6% | 131,500 |
| 2023/12/08 | 4,970 | 4,980 | 4,830 | 4,865 | -95 | -1.9% | 98,200 |
| 2023/12/07 | 4,930 | 4,995 | 4,920 | 4,960 | -10 | -0.2% | 72,600 |
| 2023/12/06 | 4,880 | 4,980 | 4,880 | 4,970 | +120 | +2.5% | 74,200 |
| 2023/12/05 | 4,950 | 4,985 | 4,845 | 4,850 | -30 | -0.6% | 102,300 |
| 2023/12/04 | 4,810 | 4,945 | 4,775 | 4,880 | +50 | +1% | 141,500 |
| 2023/12/01 | 4,895 | 4,895 | 4,795 | 4,830 | -90 | -1.8% | 175,300 |
| 2023/11/30 | 4,855 | 4,935 | 4,855 | 4,920 | +75 | +1.5% | 142,000 |
| 2023/11/29 | 4,750 | 4,875 | 4,750 | 4,845 | +140 | +3% | 131,300 |
| 2023/11/28 | 4,720 | 4,725 | 4,655 | 4,705 | -45 | -0.9% | 143,700 |
| 2023/11/27 | 4,750 | 4,820 | 4,715 | 4,750 | +10 | +0.2% | 92,000 |
| 2023/11/24 | 4,845 | 4,875 | 4,740 | 4,740 | -50 | -1% | 107,000 |
| 2023/11/22 | 4,810 | 4,845 | 4,790 | 4,790 | -20 | -0.4% | 86,500 |
| 2023/11/21 | 4,650 | 4,865 | 4,650 | 4,810 | +185 | +4% | 122,800 |
| 2023/11/20 | 4,745 | 4,765 | 4,615 | 4,625 | -100 | -2.1% | 125,700 |
| 2023/11/17 | 4,775 | 4,790 | 4,705 | 4,725 | -110 | -2.3% | 141,100 |
| 2023/11/16 | 4,820 | 4,870 | 4,775 | 4,835 | -15 | -0.3% | 112,300 |
| 2023/11/15 | 4,725 | 4,885 | 4,705 | 4,850 | +155 | +3.3% | 225,600 |
| 2023/11/14 | 4,610 | 4,720 | 4,600 | 4,695 | +125 | +2.7% | 140,000 |
| 2023/11/13 | 4,610 | 4,610 | 4,510 | 4,570 | +10 | +0.2% | 115,300 |
| 2023/11/10 | 4,615 | 4,620 | 4,530 | 4,560 | -80 | -1.7% | 138,500 |
| 2023/11/09 | 4,540 | 4,660 | 4,525 | 4,640 | +160 | +3.6% | 277,700 |
| 2023/11/08 | 4,415 | 4,490 | 4,345 | 4,480 | +75 | +1.7% | 226,300 |
| 2023/11/07 | 4,535 | 4,540 | 4,400 | 4,405 | -100 | -2.2% | 252,900 |
| 2023/11/06 | 4,610 | 4,620 | 4,500 | 4,505 | ±0 | ±0% | 200,100 |
| 2023/11/02 | 4,495 | 4,565 | 4,400 | 4,505 | +30 | +0.7% | 360,200 |
351～
400
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 | 687,000円 | +11.4% | +9.0% | 1.69% | 27.96倍 | 4.91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 | 278,900円 | +7.3% | +15.5% | 1.40% | 21.46倍 | 3.51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 | 176,000円 | +17.5% | +25.5% | 0.00% | 58.63倍 | 12.93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 | 265,500円 | +6.7% | +33.6% | 0.00% | 30.45倍 | 5.44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 | 1,071,500円 | +20.2% | +14.2% | 0.00% | 29.81倍 | 7.31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
