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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,145 | 4,185 | 4,110 | 4,180 | +75 | +1.8% | 654,100 |
| 2022/12/21 | 4,100 | 4,125 | 4,060 | 4,105 | ±0 | ±0% | 682,800 |
| 2022/12/20 | 4,160 | 4,175 | 4,060 | 4,105 | -65 | -1.6% | 840,900 |
| 2022/12/19 | 4,170 | 4,205 | 4,160 | 4,170 | -35 | -0.8% | 625,200 |
| 2022/12/16 | 4,220 | 4,260 | 4,205 | 4,205 | -95 | -2.2% | 860,400 |
| 2022/12/15 | 4,250 | 4,305 | 4,245 | 4,300 | -35 | -0.8% | 456,100 |
| 2022/12/14 | 4,270 | 4,345 | 4,255 | 4,335 | +105 | +2.5% | 687,500 |
| 2022/12/13 | 4,280 | 4,290 | 4,210 | 4,230 | +5 | +0.1% | 527,500 |
| 2022/12/12 | 4,240 | 4,260 | 4,215 | 4,225 | -30 | -0.7% | 483,700 |
| 2022/12/09 | 4,170 | 4,275 | 4,170 | 4,255 | +40 | +0.9% | 981,400 |
| 2022/12/08 | 4,235 | 4,240 | 4,185 | 4,215 | -25 | -0.6% | 557,800 |
| 2022/12/07 | 4,190 | 4,265 | 4,170 | 4,240 | ±0 | ±0% | 1,118,200 |
| 2022/12/06 | 4,170 | 4,265 | 4,165 | 4,240 | +40 | +1% | 625,300 |
| 2022/12/05 | 4,225 | 4,240 | 4,165 | 4,200 | -40 | -0.9% | 1,038,800 |
| 2022/12/02 | 4,300 | 4,305 | 4,225 | 4,240 | -75 | -1.7% | 1,204,100 |
| 2022/12/01 | 4,415 | 4,440 | 4,310 | 4,315 | -85 | -1.9% | 894,200 |
| 2022/11/30 | 4,425 | 4,425 | 4,350 | 4,400 | -50 | -1.1% | 1,118,200 |
| 2022/11/29 | 4,390 | 4,455 | 4,365 | 4,450 | +40 | +0.9% | 758,000 |
| 2022/11/28 | 4,430 | 4,455 | 4,385 | 4,410 | -20 | -0.5% | 1,052,800 |
| 2022/11/25 | 4,600 | 4,635 | 4,340 | 4,430 | -125 | -2.7% | 2,628,500 |
| 2022/11/24 | 4,460 | 4,575 | 4,460 | 4,555 | +105 | +2.4% | 775,500 |
| 2022/11/22 | 4,510 | 4,520 | 4,440 | 4,450 | +15 | +0.3% | 858,700 |
| 2022/11/21 | 4,460 | 4,480 | 4,415 | 4,435 | -85 | -1.9% | 821,200 |
| 2022/11/18 | 4,560 | 4,595 | 4,495 | 4,520 | +5 | +0.1% | 808,700 |
| 2022/11/17 | 4,495 | 4,575 | 4,495 | 4,515 | +25 | +0.6% | 640,100 |
| 2022/11/16 | 4,415 | 4,490 | 4,395 | 4,490 | +75 | +1.7% | 1,187,600 |
| 2022/11/15 | 4,405 | 4,435 | 4,270 | 4,415 | -280 | -6% | 1,909,300 |
| 2022/11/14 | 4,610 | 4,715 | 4,545 | 4,695 | +85 | +1.8% | 1,372,100 |
| 2022/11/11 | 4,570 | 4,620 | 4,500 | 4,610 | +150 | +3.4% | 1,297,300 |
| 2022/11/10 | 4,500 | 4,510 | 4,430 | 4,460 | -110 | -2.4% | 738,200 |
| 2022/11/09 | 4,565 | 4,585 | 4,540 | 4,570 | +35 | +0.8% | 654,500 |
| 2022/11/08 | 4,500 | 4,555 | 4,470 | 4,535 | +45 | +1% | 519,500 |
| 2022/11/07 | 4,470 | 4,520 | 4,450 | 4,490 | +60 | +1.4% | 537,800 |
| 2022/11/04 | 4,460 | 4,535 | 4,420 | 4,430 | -160 | -3.5% | 1,075,700 |
| 2022/11/02 | 4,585 | 4,605 | 4,550 | 4,590 | -65 | -1.4% | 703,900 |
| 2022/11/01 | 4,650 | 4,670 | 4,620 | 4,655 | +20 | +0.4% | 401,200 |
| 2022/10/31 | 4,660 | 4,675 | 4,585 | 4,635 | +35 | +0.8% | 589,800 |
| 2022/10/28 | 4,680 | 4,680 | 4,600 | 4,600 | -75 | -1.6% | 1,907,900 |
| 2022/10/27 | 4,750 | 4,760 | 4,665 | 4,675 | -135 | -2.8% | 959,500 |
| 2022/10/26 | 4,765 | 4,815 | 4,760 | 4,810 | +85 | +1.8% | 651,900 |
| 2022/10/25 | 4,630 | 4,735 | 4,620 | 4,725 | +65 | +1.4% | 632,500 |
| 2022/10/24 | 4,685 | 4,715 | 4,640 | 4,660 | +45 | +1% | 1,009,200 |
| 2022/10/21 | 4,565 | 4,620 | 4,495 | 4,615 | +65 | +1.4% | 914,200 |
| 2022/10/20 | 4,500 | 4,570 | 4,490 | 4,550 | ±0 | ±0% | 747,400 |
| 2022/10/19 | 4,545 | 4,570 | 4,490 | 4,550 | +20 | +0.4% | 739,200 |
| 2022/10/18 | 4,500 | 4,570 | 4,460 | 4,530 | +90 | +2% | 1,196,800 |
| 2022/10/17 | 4,405 | 4,470 | 4,405 | 4,440 | -30 | -0.7% | 583,100 |
| 2022/10/14 | 4,420 | 4,510 | 4,410 | 4,470 | +170 | +4% | 1,345,500 |
| 2022/10/13 | 4,265 | 4,325 | 4,245 | 4,300 | +10 | +0.2% | 735,300 |
| 2022/10/12 | 4,270 | 4,315 | 4,255 | 4,290 | +45 | +1.1% | 629,200 |
651～
700
件表示中 / 3765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 | 281,100円 | +1.6% | - | 0.00% | - | 1.26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 | 181,400円 | +6.1% | +66.2% | 0.94% | 29.64倍 | 5.64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 | 179,800円 | +7.5% | +4.2% | 2.80% | 21.43倍 | 4.09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 | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26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 |
| カカクコム | 294,400円 | +17.3% | -3.5% | 1.70% | 30.65倍 | 9.42倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
