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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,180 | 3,232 | 3,131 | 3,221 | +44 | +1.4% | 1,149,900 |
| 2025/09/12 | 3,240 | 3,240 | 3,165 | 3,177 | +7 | +0.2% | 1,584,700 |
| 2025/09/11 | 3,133 | 3,170 | 3,109 | 3,170 | -21 | -0.7% | 1,644,100 |
| 2025/09/10 | 3,097 | 3,199 | 3,087 | 3,191 | +74 | +2.4% | 2,211,700 |
| 2025/09/09 | 3,145 | 3,169 | 3,082 | 3,117 | +17 | +0.5% | 2,036,200 |
| 2025/09/08 | 3,125 | 3,160 | 3,083 | 3,100 | +2 | +0.1% | 3,398,200 |
| 2025/09/05 | 3,079 | 3,101 | 3,057 | 3,098 | +49 | +1.6% | 1,257,900 |
| 2025/09/04 | 3,010 | 3,055 | 2,996 | 3,049 | +15 | +0.5% | 1,758,800 |
| 2025/09/03 | 2,994 | 3,073 | 2,980.5 | 3,034 | +26 | +0.9% | 1,778,200 |
| 2025/09/02 | 3,060 | 3,115 | 3,008 | 3,008 | -21 | -0.7% | 2,619,300 |
| 2025/09/01 | 2,936.5 | 3,032 | 2,934.5 | 3,029 | +105 | +3.6% | 2,585,000 |
| 2025/08/29 | 2,860 | 3,067 | 2,858.5 | 2,924 | +164 | +5.9% | 10,696,600 |
| 2025/08/28 | 2,765.5 | 2,787 | 2,742.5 | 2,760 | -5.5 | -0.2% | 1,743,700 |
| 2025/08/27 | 2,770 | 2,797 | 2,750.5 | 2,765.5 | -32 | -1.1% | 2,070,900 |
| 2025/08/26 | 2,830 | 2,866.5 | 2,766 | 2,797.5 | -25 | -0.9% | 15,031,800 |
| 2025/08/25 | 2,759 | 2,822.5 | 2,748.5 | 2,822.5 | +50.5 | +1.8% | 2,259,100 |
| 2025/08/22 | 2,753 | 2,772 | 2,719 | 2,772 | +7 | +0.3% | 2,339,500 |
| 2025/08/21 | 2,807 | 2,811 | 2,746.5 | 2,765 | -55.5 | -2% | 2,856,200 |
| 2025/08/20 | 2,860 | 2,873 | 2,803.5 | 2,820.5 | -44.5 | -1.6% | 2,874,200 |
| 2025/08/19 | 2,847 | 2,903.5 | 2,812 | 2,865 | +17 | +0.6% | 3,525,400 |
| 2025/08/18 | 2,753 | 2,858 | 2,752.5 | 2,848 | +95.5 | +3.5% | 6,829,900 |
| 2025/08/15 | 2,740.5 | 2,964.5 | 2,691 | 2,752.5 | -401.5 | -12.7% | 19,431,100 |
| 2025/08/14 | 3,181 | 3,207 | 3,125 | 3,154 | -59 | -1.8% | 1,818,700 |
| 2025/08/13 | 3,140 | 3,237 | 3,130 | 3,213 | +63 | +2% | 2,363,500 |
| 2025/08/12 | 3,155 | 3,193 | 3,129 | 3,150 | -5 | -0.2% | 2,348,800 |
| 2025/08/08 | 3,114 | 3,162 | 3,087 | 3,155 | +54 | +1.7% | 1,933,900 |
| 2025/08/07 | 3,032 | 3,115 | 3,032 | 3,101 | +66 | +2.2% | 1,593,900 |
| 2025/08/06 | 3,035 | 3,083 | 3,022 | 3,035 | -2 | -0.1% | 1,226,300 |
| 2025/08/05 | 3,028 | 3,068 | 3,010 | 3,037 | +5 | +0.2% | 1,234,600 |
| 2025/08/04 | 2,960 | 3,033 | 2,957 | 3,032 | -35 | -1.1% | 1,173,000 |
| 2025/08/01 | 3,003 | 3,083 | 2,991 | 3,067 | +78.5 | +2.6% | 1,299,900 |
| 2025/07/31 | 3,000 | 3,000 | 2,958 | 2,988.5 | -1.5 | -0.1% | 1,435,100 |
| 2025/07/30 | 2,985.5 | 3,000 | 2,957 | 2,990 | -10 | -0.3% | 3,121,900 |
| 2025/07/29 | 3,000 | 3,013 | 2,970.5 | 3,000 | -18 | -0.6% | 819,900 |
| 2025/07/28 | 3,001 | 3,046 | 3,000 | 3,018 | -3 | -0.1% | 921,400 |
| 2025/07/25 | 3,077 | 3,077 | 3,006 | 3,021 | -56 | -1.8% | 983,900 |
| 2025/07/24 | 3,021 | 3,095 | 3,006 | 3,077 | +75 | +2.5% | 1,546,300 |
| 2025/07/23 | 2,874 | 3,014 | 2,860.5 | 3,002 | +172.5 | +6.1% | 2,279,200 |
| 2025/07/22 | 2,859 | 2,898 | 2,822.5 | 2,829.5 | -36.5 | -1.3% | 1,262,600 |
| 2025/07/18 | 2,888.5 | 2,897 | 2,863.5 | 2,866 | -20 | -0.7% | 895,300 |
| 2025/07/17 | 2,839.5 | 2,896 | 2,836.5 | 2,886 | +27 | +0.9% | 1,148,500 |
| 2025/07/16 | 2,849 | 2,876.5 | 2,826 | 2,859 | +24 | +0.8% | 1,698,200 |
| 2025/07/15 | 2,939 | 2,942 | 2,825 | 2,835 | -104.5 | -3.6% | 2,528,100 |
| 2025/07/14 | 2,981 | 2,992 | 2,939.5 | 2,939.5 | -57 | -1.9% | 1,182,400 |
| 2025/07/11 | 2,962.5 | 3,008 | 2,952 | 2,996.5 | +34 | +1.1% | 1,613,600 |
| 2025/07/10 | 3,043 | 3,050 | 2,945 | 2,962.5 | -90.5 | -3% | 2,055,500 |
| 2025/07/09 | 2,980.5 | 3,063 | 2,944 | 3,053 | +122.5 | +4.2% | 1,724,400 |
| 2025/07/08 | 2,988.5 | 3,005 | 2,907 | 2,930.5 | -50.5 | -1.7% | 2,128,300 |
| 2025/07/07 | 3,080 | 3,089 | 2,981 | 2,981 | -112 | -3.6% | 1,302,100 |
| 2025/07/04 | 3,144 | 3,152 | 3,093 | 3,093 | -51 | -1.6% | 896,400 |
1～
50
件表示中 / 3784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 | 323,900円 | +1.6% | - | 0.00% | - | 1.45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 |
| サイバエージ | 180,500円 | +6.1% | +66.2% | 0.94% | 29.50倍 | 5.61倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12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 |
| パーソルＨＤ | 28,300円 | +6.1% | +13.7% | 3.89% | 15.31倍 | 3.31倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＡＬＳＯＫ | 116,800円 | +6.9% | +9.0% | 2.33% | 19.31倍 | 1.67倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
