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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 2,471 | 2,501 | 2,456 | 2,487 | -34 | -1.3% | 469,000 |
2010/06/22 | 2,517 | 2,532 | 2,510 | 2,521 | -32 | -1.3% | 716,200 |
2010/06/21 | 2,533 | 2,571 | 2,531 | 2,553 | +72 | +2.9% | 1,101,100 |
2010/06/18 | 2,462 | 2,484 | 2,459 | 2,481 | +30 | +1.2% | 416,900 |
2010/06/17 | 2,459 | 2,488 | 2,443 | 2,451 | -32 | -1.3% | 548,600 |
2010/06/16 | 2,469 | 2,520 | 2,452 | 2,483 | +62 | +2.6% | 757,400 |
2010/06/15 | 2,385 | 2,435 | 2,385 | 2,421 | +2 | +0.1% | 384,700 |
2010/06/14 | 2,396 | 2,437 | 2,375 | 2,419 | +55 | +2.3% | 533,800 |
2010/06/11 | 2,411 | 2,411 | 2,352 | 2,364 | +26 | +1.1% | 4,072,700 |
2010/06/10 | 2,283 | 2,338 | 2,280 | 2,338 | +59 | +2.6% | 785,000 |
2010/06/09 | 2,262 | 2,284 | 2,248 | 2,279 | -6 | -0.3% | 890,600 |
2010/06/08 | 2,206 | 2,290 | 2,202 | 2,285 | +43 | +1.9% | 829,100 |
2010/06/07 | 2,260 | 2,287 | 2,235 | 2,242 | -106 | -4.5% | 785,700 |
2010/06/04 | 2,335 | 2,353 | 2,323 | 2,348 | -3 | -0.1% | 423,500 |
2010/06/03 | 2,323 | 2,351 | 2,313 | 2,351 | +76 | +3.3% | 481,200 |
2010/06/02 | 2,267 | 2,308 | 2,261 | 2,275 | -29 | -1.3% | 589,600 |
2010/06/01 | 2,347 | 2,348 | 2,268 | 2,304 | -21 | -0.9% | 534,900 |
2010/05/31 | 2,327 | 2,346 | 2,315 | 2,325 | -5 | -0.2% | 572,000 |
2010/05/28 | 2,326 | 2,340 | 2,250 | 2,330 | +40 | +1.7% | 1,255,700 |
2010/05/27 | 2,232 | 2,294 | 2,225 | 2,290 | +11 | +0.5% | 954,100 |
2010/05/26 | 2,298 | 2,332 | 2,278 | 2,279 | +4 | +0.2% | 804,300 |
2010/05/25 | 2,309 | 2,310 | 2,258 | 2,275 | -83 | -3.5% | 1,184,000 |
2010/05/24 | 2,348 | 2,370 | 2,336 | 2,358 | ±0 | ±0% | 745,800 |
2010/05/21 | 2,359 | 2,382 | 2,327 | 2,358 | -51 | -2.1% | 1,026,400 |
2010/05/20 | 2,445 | 2,455 | 2,390 | 2,409 | -38 | -1.6% | 790,900 |
2010/05/19 | 2,450 | 2,457 | 2,413 | 2,447 | -41 | -1.6% | 1,098,400 |
2010/05/18 | 2,500 | 2,530 | 2,478 | 2,488 | +34 | +1.4% | 1,224,400 |
2010/05/17 | 2,441 | 2,478 | 2,410 | 2,454 | -29 | -1.2% | 968,100 |
2010/05/14 | 2,451 | 2,507 | 2,434 | 2,483 | -17 | -0.7% | 1,274,300 |
2010/05/13 | 2,488 | 2,515 | 2,469 | 2,500 | +50 | +2% | 1,001,200 |
2010/05/12 | 2,527 | 2,541 | 2,444 | 2,450 | -68 | -2.7% | 1,358,000 |
2010/05/11 | 2,553 | 2,577 | 2,512 | 2,518 | +11 | +0.4% | 731,000 |
2010/05/10 | 2,450 | 2,513 | 2,439 | 2,507 | +48 | +2% | 1,011,600 |
2010/05/07 | 2,427 | 2,474 | 2,409 | 2,459 | -59 | -2.3% | 1,434,400 |
2010/05/06 | 2,490 | 2,532 | 2,485 | 2,518 | -72 | -2.8% | 1,418,800 |
2010/04/30 | 2,580 | 2,608 | 2,569 | 2,590 | +21 | +0.8% | 778,900 |
2010/04/28 | 2,586 | 2,620 | 2,537 | 2,569 | -67 | -2.5% | 1,288,200 |
2010/04/27 | 2,622 | 2,653 | 2,622 | 2,636 | -6 | -0.2% | 756,000 |
2010/04/26 | 2,595 | 2,663 | 2,594 | 2,642 | +51 | +2% | 708,300 |
2010/04/23 | 2,591 | 2,603 | 2,569 | 2,591 | -24 | -0.9% | 679,600 |
2010/04/22 | 2,590 | 2,620 | 2,575 | 2,615 | +1 | ±0% | 790,000 |
2010/04/21 | 2,629 | 2,645 | 2,607 | 2,614 | -29 | -1.1% | 1,237,100 |
2010/04/20 | 2,613 | 2,677 | 2,605 | 2,643 | +43 | +1.7% | 1,163,700 |
2010/04/19 | 2,585 | 2,613 | 2,573 | 2,600 | -35 | -1.3% | 811,500 |
2010/04/16 | 2,678 | 2,700 | 2,623 | 2,635 | -69 | -2.6% | 1,232,900 |
2010/04/15 | 2,713 | 2,725 | 2,693 | 2,704 | -5 | -0.2% | 967,700 |
2010/04/14 | 2,700 | 2,712 | 2,655 | 2,709 | +30 | +1.1% | 1,208,700 |
2010/04/13 | 2,691 | 2,698 | 2,648 | 2,679 | -29 | -1.1% | 1,318,300 |
2010/04/12 | 2,690 | 2,728 | 2,678 | 2,708 | +108 | +4.2% | 2,338,000 |
2010/04/09 | 2,600 | 2,692 | 2,590 | 2,600 | +74 | +2.9% | 3,119,800 |
3401~
3450
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 | 415,700円 | +4.0% | +309.0% | 3.36% | 17.74倍 | 1.30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 | 996,800円 | +1.3% | -17.3% | 1.96% | 24.12倍 | 1.71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 | 79,100円 | +11.0% | - | 0.00% | - | 2.02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 | 163,800円 | +13.2% | +1.0% | 1.28% | 24.72倍 | 3.16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 | 130,400円 | +4.4% | +5.1% | 3.08% | 17.89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