電通グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,447 | 4,497 | 4,398 | 4,399 | -1 | ±0% | 1,449,900 |
| 2023/09/29 | 4,460 | 4,461 | 4,383 | 4,400 | -15 | -0.3% | 1,549,200 |
| 2023/09/28 | 4,450 | 4,457 | 4,379 | 4,415 | -43 | -1% | 1,007,900 |
| 2023/09/27 | 4,436 | 4,459 | 4,410 | 4,458 | +46 | +1% | 818,900 |
| 2023/09/26 | 4,443 | 4,450 | 4,412 | 4,412 | -47 | -1.1% | 772,800 |
| 2023/09/25 | 4,458 | 4,461 | 4,426 | 4,459 | +39 | +0.9% | 581,800 |
| 2023/09/22 | 4,358 | 4,448 | 4,353 | 4,420 | +35 | +0.8% | 1,086,700 |
| 2023/09/21 | 4,402 | 4,425 | 4,366 | 4,385 | -59 | -1.3% | 1,154,500 |
| 2023/09/20 | 4,451 | 4,476 | 4,430 | 4,444 | +26 | +0.6% | 672,100 |
| 2023/09/19 | 4,485 | 4,518 | 4,399 | 4,418 | -78 | -1.7% | 1,127,300 |
| 2023/09/15 | 4,540 | 4,540 | 4,452 | 4,496 | -2 | ±0% | 1,438,000 |
| 2023/09/14 | 4,441 | 4,499 | 4,429 | 4,498 | +38 | +0.9% | 1,068,500 |
| 2023/09/13 | 4,500 | 4,510 | 4,445 | 4,460 | +27 | +0.6% | 1,052,500 |
| 2023/09/12 | 4,387 | 4,433 | 4,380 | 4,433 | +88 | +2% | 848,300 |
| 2023/09/11 | 4,346 | 4,370 | 4,320 | 4,345 | +29 | +0.7% | 599,300 |
| 2023/09/08 | 4,403 | 4,430 | 4,310 | 4,316 | -136 | -3.1% | 1,321,900 |
| 2023/09/07 | 4,521 | 4,532 | 4,449 | 4,452 | -101 | -2.2% | 896,100 |
| 2023/09/06 | 4,530 | 4,580 | 4,519 | 4,553 | +20 | +0.4% | 590,000 |
| 2023/09/05 | 4,478 | 4,540 | 4,473 | 4,533 | +93 | +2.1% | 913,700 |
| 2023/09/04 | 4,407 | 4,440 | 4,402 | 4,440 | +39 | +0.9% | 480,900 |
| 2023/09/01 | 4,369 | 4,444 | 4,363 | 4,401 | +46 | +1.1% | 684,100 |
| 2023/08/31 | 4,371 | 4,385 | 4,336 | 4,355 | -21 | -0.5% | 940,100 |
| 2023/08/30 | 4,372 | 4,413 | 4,347 | 4,376 | +24 | +0.6% | 717,200 |
| 2023/08/29 | 4,315 | 4,387 | 4,305 | 4,352 | +16 | +0.4% | 640,300 |
| 2023/08/28 | 4,262 | 4,348 | 4,255 | 4,336 | +74 | +1.7% | 639,800 |
| 2023/08/25 | 4,213 | 4,283 | 4,210 | 4,262 | +48 | +1.1% | 1,139,700 |
| 2023/08/24 | 4,194 | 4,233 | 4,190 | 4,214 | +18 | +0.4% | 652,400 |
| 2023/08/23 | 4,155 | 4,213 | 4,155 | 4,196 | +36 | +0.9% | 533,600 |
| 2023/08/22 | 4,152 | 4,168 | 4,143 | 4,160 | -2 | ±0% | 564,500 |
| 2023/08/21 | 4,184 | 4,186 | 4,136 | 4,162 | -3 | -0.1% | 614,700 |
| 2023/08/18 | 4,150 | 4,171 | 4,120 | 4,165 | +6 | +0.1% | 732,100 |
| 2023/08/17 | 4,102 | 4,163 | 4,083 | 4,159 | +58 | +1.4% | 1,784,000 |
| 2023/08/16 | 4,198 | 4,223 | 4,101 | 4,101 | -99 | -2.4% | 1,695,700 |
| 2023/08/15 | 4,268 | 4,408 | 4,193 | 4,200 | -348 | -7.7% | 3,173,500 |
| 2023/08/14 | 4,676 | 4,699 | 4,524 | 4,548 | -137 | -2.9% | 1,397,400 |
| 2023/08/10 | 4,612 | 4,686 | 4,600 | 4,685 | +18 | +0.4% | 925,800 |
| 2023/08/09 | 4,690 | 4,721 | 4,667 | 4,667 | -28 | -0.6% | 408,900 |
| 2023/08/08 | 4,715 | 4,729 | 4,690 | 4,695 | +3 | +0.1% | 385,200 |
| 2023/08/07 | 4,602 | 4,716 | 4,573 | 4,692 | +75 | +1.6% | 669,400 |
| 2023/08/04 | 4,598 | 4,617 | 4,573 | 4,617 | +29 | +0.6% | 396,800 |
| 2023/08/03 | 4,615 | 4,642 | 4,573 | 4,588 | -129 | -2.7% | 1,096,000 |
| 2023/08/02 | 4,713 | 4,746 | 4,691 | 4,717 | -54 | -1.1% | 498,800 |
| 2023/08/01 | 4,753 | 4,782 | 4,747 | 4,771 | +19 | +0.4% | 445,500 |
| 2023/07/31 | 4,730 | 4,773 | 4,724 | 4,752 | +70 | +1.5% | 778,300 |
| 2023/07/28 | 4,638 | 4,705 | 4,599 | 4,682 | -3 | -0.1% | 743,800 |
| 2023/07/27 | 4,652 | 4,704 | 4,635 | 4,685 | +21 | +0.5% | 542,300 |
| 2023/07/26 | 4,649 | 4,665 | 4,605 | 4,664 | +11 | +0.2% | 483,200 |
| 2023/07/25 | 4,625 | 4,654 | 4,601 | 4,653 | +50 | +1.1% | 624,900 |
| 2023/07/24 | 4,633 | 4,636 | 4,589 | 4,603 | -30 | -0.6% | 1,094,700 |
| 2023/07/21 | 4,613 | 4,650 | 4,582 | 4,633 | +21 | +0.5% | 491,500 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「電通Ｇ」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Ｇ | 413,600円 | +4.0% | +309.0% | 3.37% | 17.65倍 | 1.29倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| セコム | 994,000円 | +1.3% | -17.3% | 1.96% | 24.05倍 | 1.70倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 79,400円 | +11.0% | - | 0.00% | - | 2.03倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| エムスリー | 161,700円 | +13.2% | +1.0% | 1.30% | 24.40倍 | 3.12倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ユー・エス・エス | 130,100円 | +4.4% | +5.1% | 3.09% | 17.85倍 | 3.20倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
市場注目の銘柄
チャート関連のコラム
