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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,967.5 | 3,007 | 2,955 | 2,978.5 | +4.5 | +0.2% | 901,100 |
| 2025/04/30 | 2,971 | 2,991.5 | 2,941 | 2,974 | ±0 | ±0% | 1,303,600 |
| 2025/04/28 | 2,998 | 3,017 | 2,974 | 2,974 | -21.5 | -0.7% | 915,500 |
| 2025/04/25 | 2,974.5 | 3,024 | 2,960 | 2,995.5 | +29 | +1% | 801,800 |
| 2025/04/24 | 2,911 | 2,969 | 2,907 | 2,966.5 | +33 | +1.1% | 895,700 |
| 2025/04/23 | 2,914.5 | 2,960 | 2,901.5 | 2,933.5 | +40.5 | +1.4% | 1,272,500 |
| 2025/04/22 | 2,873.5 | 2,893 | 2,842 | 2,893 | +14.5 | +0.5% | 848,400 |
| 2025/04/21 | 2,974.5 | 2,974.5 | 2,867.5 | 2,878.5 | -125.5 | -4.2% | 1,205,300 |
| 2025/04/18 | 2,950 | 3,028 | 2,930 | 3,004 | +80.5 | +2.8% | 1,017,300 |
| 2025/04/17 | 2,861 | 2,926.5 | 2,849.5 | 2,923.5 | +12.5 | +0.4% | 1,096,600 |
| 2025/04/16 | 2,848.5 | 2,937 | 2,835 | 2,911 | +62.5 | +2.2% | 1,401,800 |
| 2025/04/15 | 2,866.5 | 2,875 | 2,818 | 2,848.5 | +15 | +0.5% | 1,309,800 |
| 2025/04/14 | 2,882 | 2,882 | 2,822 | 2,833.5 | -0.5 | ±0% | 1,115,100 |
| 2025/04/11 | 2,750.5 | 2,843.5 | 2,750.5 | 2,834 | -93.5 | -3.2% | 1,777,900 |
| 2025/04/10 | 2,906 | 2,962.5 | 2,883 | 2,927.5 | +237 | +8.8% | 2,117,800 |
| 2025/04/09 | 2,757.5 | 2,857.5 | 2,652 | 2,690.5 | -217 | -7.5% | 2,873,500 |
| 2025/04/08 | 2,939 | 2,996.5 | 2,861.5 | 2,907.5 | +84 | +3% | 1,614,600 |
| 2025/04/07 | 2,894 | 2,917 | 2,770.5 | 2,823.5 | -260.5 | -8.4% | 2,200,800 |
| 2025/04/04 | 3,150 | 3,195 | 3,045 | 3,084 | -106 | -3.3% | 1,978,100 |
| 2025/04/03 | 3,128 | 3,220 | 3,128 | 3,190 | -51 | -1.6% | 1,562,800 |
| 2025/04/02 | 3,330 | 3,335 | 3,217 | 3,241 | -71 | -2.1% | 1,143,900 |
| 2025/04/01 | 3,323 | 3,342 | 3,269 | 3,312 | +22 | +0.7% | 1,396,400 |
| 2025/03/31 | 3,306 | 3,331 | 3,266 | 3,290 | -77 | -2.3% | 1,951,000 |
| 2025/03/28 | 3,392 | 3,400 | 3,360 | 3,367 | -25 | -0.7% | 1,338,400 |
| 2025/03/27 | 3,378 | 3,420 | 3,369 | 3,392 | +17 | +0.5% | 1,491,100 |
| 2025/03/26 | 3,405 | 3,417 | 3,373 | 3,375 | -8 | -0.2% | 1,223,400 |
| 2025/03/25 | 3,345 | 3,385 | 3,320 | 3,383 | +49 | +1.5% | 1,052,200 |
| 2025/03/24 | 3,400 | 3,412 | 3,328 | 3,334 | -55 | -1.6% | 992,700 |
| 2025/03/21 | 3,405 | 3,430 | 3,382 | 3,389 | -41 | -1.2% | 1,934,900 |
| 2025/03/19 | 3,415 | 3,459 | 3,399 | 3,430 | +52 | +1.5% | 1,052,400 |
| 2025/03/18 | 3,395 | 3,400 | 3,365 | 3,378 | +13 | +0.4% | 969,800 |
| 2025/03/17 | 3,354 | 3,384 | 3,345 | 3,365 | +15 | +0.4% | 1,024,800 |
| 2025/03/14 | 3,307 | 3,352 | 3,305 | 3,350 | +32 | +1% | 1,443,900 |
| 2025/03/13 | 3,319 | 3,368 | 3,315 | 3,318 | -37 | -1.1% | 1,386,800 |
| 2025/03/12 | 3,357 | 3,399 | 3,305 | 3,355 | -20 | -0.6% | 1,449,600 |
| 2025/03/11 | 3,455 | 3,492 | 3,336 | 3,375 | -86 | -2.5% | 2,882,100 |
| 2025/03/10 | 3,344 | 3,495 | 3,308 | 3,461 | +176 | +5.4% | 2,235,500 |
| 2025/03/07 | 3,207 | 3,301 | 3,196 | 3,285 | +25 | +0.8% | 1,398,600 |
| 2025/03/06 | 3,219 | 3,297 | 3,219 | 3,260 | +78 | +2.5% | 1,693,200 |
| 2025/03/05 | 3,136 | 3,187 | 3,132 | 3,182 | +55 | +1.8% | 1,159,900 |
| 2025/03/04 | 3,146 | 3,178 | 3,109 | 3,127 | -19 | -0.6% | 1,257,000 |
| 2025/03/03 | 3,136 | 3,168 | 3,123 | 3,146 | +41 | +1.3% | 1,221,600 |
| 2025/02/28 | 3,185 | 3,228 | 3,105 | 3,105 | -80 | -2.5% | 2,344,700 |
| 2025/02/27 | 3,191 | 3,240 | 3,176 | 3,185 | -40 | -1.2% | 1,102,500 |
| 2025/02/26 | 3,217 | 3,244 | 3,150 | 3,225 | +2 | +0.1% | 1,289,300 |
| 2025/02/25 | 3,106 | 3,251 | 3,090 | 3,223 | +117 | +3.8% | 2,123,500 |
| 2025/02/21 | 3,075 | 3,118 | 3,060 | 3,106 | +41 | +1.3% | 1,610,000 |
| 2025/02/20 | 3,091 | 3,138 | 3,045 | 3,065 | -5 | -0.2% | 1,914,900 |
| 2025/02/19 | 3,090 | 3,132 | 3,064 | 3,070 | -21 | -0.7% | 1,486,900 |
| 2025/02/18 | 3,097 | 3,132 | 3,076 | 3,091 | +35 | +1.1% | 2,876,500 |
1～
50
件表示中 / 3691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 | 297,800円 | +5.9% | - | 4.68% | 77.29倍 | 1.11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 |
| エムスリー | 178,300円 | +12.2% | -1.2% | 1.18% | 27.52倍 | 3.46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 |
| ベイカレント | 761,100円 | +23.2% | +19.6% | 1.31% | 31.03倍 | 12.26倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ＧＭＯインター | 273,800円 | +477.1% | +999.9% | 0.66% | 150.11倍 | 144.94倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ユー・エス・エス | 143,600円 | +5.4% | +8.5% | 2.93% | 18.54倍 | 3.33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
