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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,985 | 5,000 | 4,940 | 4,980 | -5 | -0.1% | 58,900 |
| 2023/04/06 | 4,965 | 5,000 | 4,940 | 4,985 | -55 | -1.1% | 90,500 |
| 2023/04/05 | 5,190 | 5,190 | 5,030 | 5,040 | -160 | -3.1% | 104,300 |
| 2023/04/04 | 5,180 | 5,200 | 5,100 | 5,200 | -10 | -0.2% | 132,800 |
| 2023/04/03 | 5,240 | 5,270 | 5,210 | 5,210 | +10 | +0.2% | 120,100 |
| 2023/03/31 | 5,210 | 5,230 | 5,160 | 5,200 | ±0 | ±0% | 92,400 |
| 2023/03/30 | 5,180 | 5,210 | 5,140 | 5,200 | +40 | +0.8% | 156,700 |
| 2023/03/29 | 5,010 | 5,160 | 4,995 | 5,160 | +130 | +2.6% | 135,300 |
| 2023/03/28 | 5,100 | 5,110 | 4,965 | 5,030 | -70 | -1.4% | 126,000 |
| 2023/03/27 | 5,150 | 5,180 | 5,090 | 5,100 | +10 | +0.2% | 175,500 |
| 2023/03/24 | 5,040 | 5,110 | 4,990 | 5,090 | +80 | +1.6% | 153,400 |
| 2023/03/23 | 4,955 | 5,050 | 4,885 | 5,010 | +15 | +0.3% | 120,500 |
| 2023/03/22 | 5,100 | 5,100 | 4,965 | 4,995 | +50 | +1% | 191,300 |
| 2023/03/20 | 5,010 | 5,060 | 4,945 | 4,945 | -75 | -1.5% | 159,800 |
| 2023/03/17 | 4,920 | 5,030 | 4,900 | 5,020 | +145 | +3% | 143,600 |
| 2023/03/16 | 4,745 | 4,900 | 4,735 | 4,875 | +30 | +0.6% | 124,300 |
| 2023/03/15 | 4,850 | 4,870 | 4,805 | 4,845 | +85 | +1.8% | 112,000 |
| 2023/03/14 | 4,750 | 4,785 | 4,700 | 4,760 | -20 | -0.4% | 142,800 |
| 2023/03/13 | 4,760 | 4,805 | 4,695 | 4,780 | -75 | -1.5% | 76,300 |
| 2023/03/10 | 4,840 | 4,905 | 4,840 | 4,855 | -45 | -0.9% | 91,200 |
| 2023/03/09 | 4,910 | 4,920 | 4,850 | 4,900 | +30 | +0.6% | 95,800 |
| 2023/03/08 | 4,830 | 4,905 | 4,815 | 4,870 | +40 | +0.8% | 73,900 |
| 2023/03/07 | 4,840 | 4,885 | 4,805 | 4,830 | -10 | -0.2% | 73,500 |
| 2023/03/06 | 4,855 | 4,865 | 4,795 | 4,840 | -20 | -0.4% | 75,700 |
| 2023/03/03 | 4,800 | 4,910 | 4,790 | 4,860 | +100 | +2.1% | 131,300 |
| 2023/03/02 | 4,705 | 4,790 | 4,705 | 4,760 | +55 | +1.2% | 79,100 |
| 2023/03/01 | 4,705 | 4,750 | 4,690 | 4,705 | ±0 | ±0% | 61,100 |
| 2023/02/28 | 4,575 | 4,715 | 4,575 | 4,705 | +175 | +3.9% | 141,600 |
| 2023/02/27 | 4,590 | 4,595 | 4,520 | 4,530 | -125 | -2.7% | 107,400 |
| 2023/02/24 | 4,585 | 4,655 | 4,570 | 4,655 | +30 | +0.6% | 96,500 |
| 2023/02/22 | 4,775 | 4,795 | 4,605 | 4,625 | -155 | -3.2% | 181,000 |
| 2023/02/21 | 4,930 | 4,935 | 4,770 | 4,780 | -110 | -2.2% | 79,000 |
| 2023/02/20 | 4,740 | 4,895 | 4,705 | 4,890 | +85 | +1.8% | 110,200 |
| 2023/02/17 | 4,800 | 4,850 | 4,755 | 4,805 | ±0 | ±0% | 102,200 |
| 2023/02/16 | 4,730 | 4,825 | 4,700 | 4,805 | +85 | +1.8% | 121,400 |
| 2023/02/15 | 4,765 | 4,775 | 4,685 | 4,720 | -35 | -0.7% | 175,700 |
| 2023/02/14 | 4,665 | 4,790 | 4,645 | 4,755 | +105 | +2.3% | 150,900 |
| 2023/02/13 | 4,630 | 4,760 | 4,580 | 4,650 | +390 | +9.2% | 380,000 |
| 2023/02/10 | 4,260 | 4,310 | 4,245 | 4,260 | -50 | -1.2% | 122,500 |
| 2023/02/09 | 4,250 | 4,315 | 4,225 | 4,310 | +70 | +1.7% | 82,900 |
| 2023/02/08 | 4,185 | 4,255 | 4,185 | 4,240 | +75 | +1.8% | 75,000 |
| 2023/02/07 | 4,200 | 4,200 | 4,145 | 4,165 | -10 | -0.2% | 71,200 |
| 2023/02/06 | 4,220 | 4,220 | 4,120 | 4,175 | -5 | -0.1% | 136,700 |
| 2023/02/03 | 4,215 | 4,230 | 4,165 | 4,180 | -50 | -1.2% | 98,000 |
| 2023/02/02 | 4,280 | 4,290 | 4,200 | 4,230 | -10 | -0.2% | 144,200 |
| 2023/02/01 | 4,305 | 4,315 | 4,220 | 4,240 | -45 | -1.1% | 73,000 |
| 2023/01/31 | 4,295 | 4,330 | 4,270 | 4,285 | +15 | +0.4% | 122,500 |
| 2023/01/30 | 4,270 | 4,315 | 4,260 | 4,270 | +20 | +0.5% | 98,100 |
| 2023/01/27 | 4,240 | 4,280 | 4,220 | 4,250 | +30 | +0.7% | 88,400 |
| 2023/01/26 | 4,200 | 4,240 | 4,160 | 4,220 | +50 | +1.2% | 85,200 |
401～
450
件表示中 / 3586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 | 538,000円 | +6.6% | -5.9% | 2.01% | 25.01倍 | 4.03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 |
| ラクス | 204,300円 | +26.3% | +67.7% | 0.20% | 50.63倍 | 22.14倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| ネットワン | 449,000円 | +7.3% | +8.6% | 0.96% | 24.74倍 | 4.52倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| メルカリ | 209,700円 | +9.4% | +33.6% | 0.00% | 23.99倍 | 4.79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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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
