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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,295 | 4,325 | 4,195 | 4,220 | -85 | -2% | 981,500 |
| 2021/09/30 | 4,260 | 4,320 | 4,110 | 4,305 | -10 | -0.2% | 1,726,600 |
| 2021/09/29 | 4,320 | 4,370 | 4,270 | 4,315 | -85 | -1.9% | 1,052,500 |
| 2021/09/28 | 4,385 | 4,405 | 4,325 | 4,400 | +80 | +1.9% | 1,103,700 |
| 2021/09/27 | 4,355 | 4,390 | 4,310 | 4,320 | -15 | -0.3% | 893,600 |
| 2021/09/24 | 4,255 | 4,340 | 4,240 | 4,335 | +125 | +3% | 1,005,700 |
| 2021/09/22 | 4,210 | 4,255 | 4,195 | 4,210 | +10 | +0.2% | 817,300 |
| 2021/09/21 | 4,225 | 4,225 | 4,165 | 4,200 | -90 | -2.1% | 995,500 |
| 2021/09/17 | 4,285 | 4,350 | 4,255 | 4,290 | +5 | +0.1% | 1,544,400 |
| 2021/09/16 | 4,330 | 4,330 | 4,250 | 4,285 | -35 | -0.8% | 600,400 |
| 2021/09/15 | 4,325 | 4,335 | 4,250 | 4,320 | -50 | -1.1% | 762,600 |
| 2021/09/14 | 4,345 | 4,420 | 4,330 | 4,370 | +45 | +1% | 976,600 |
| 2021/09/13 | 4,330 | 4,355 | 4,285 | 4,325 | -5 | -0.1% | 696,200 |
| 2021/09/10 | 4,290 | 4,330 | 4,270 | 4,330 | +65 | +1.5% | 1,431,500 |
| 2021/09/09 | 4,240 | 4,280 | 4,225 | 4,265 | +15 | +0.4% | 1,199,600 |
| 2021/09/08 | 4,195 | 4,255 | 4,175 | 4,250 | +50 | +1.2% | 1,057,900 |
| 2021/09/07 | 4,275 | 4,330 | 4,190 | 4,200 | -30 | -0.7% | 1,030,400 |
| 2021/09/06 | 4,150 | 4,255 | 4,095 | 4,230 | +100 | +2.4% | 1,435,200 |
| 2021/09/03 | 4,140 | 4,145 | 4,100 | 4,130 | +30 | +0.7% | 1,267,400 |
| 2021/09/02 | 4,150 | 4,160 | 4,090 | 4,100 | -30 | -0.7% | 1,142,200 |
| 2021/09/01 | 4,070 | 4,150 | 4,055 | 4,130 | +50 | +1.2% | 1,097,000 |
| 2021/08/31 | 4,000 | 4,100 | 3,960 | 4,080 | -40 | -1% | 1,369,400 |
| 2021/08/30 | 4,125 | 4,145 | 4,100 | 4,120 | +15 | +0.4% | 1,906,500 |
| 2021/08/27 | 4,070 | 4,145 | 4,045 | 4,105 | +5 | +0.1% | 987,600 |
| 2021/08/26 | 4,045 | 4,100 | 4,025 | 4,100 | +55 | +1.4% | 757,600 |
| 2021/08/25 | 4,025 | 4,065 | 3,990 | 4,045 | -10 | -0.2% | 966,900 |
| 2021/08/24 | 4,000 | 4,105 | 3,975 | 4,055 | +60 | +1.5% | 1,292,800 |
| 2021/08/23 | 3,845 | 4,000 | 3,845 | 3,995 | +75 | +1.9% | 1,038,200 |
| 2021/08/20 | 3,990 | 4,010 | 3,900 | 3,920 | -115 | -2.9% | 1,161,200 |
| 2021/08/19 | 4,020 | 4,075 | 4,010 | 4,035 | ±0 | ±0% | 1,274,800 |
| 2021/08/18 | 4,060 | 4,080 | 4,005 | 4,035 | -30 | -0.7% | 967,300 |
| 2021/08/17 | 4,120 | 4,130 | 4,040 | 4,065 | -30 | -0.7% | 824,300 |
| 2021/08/16 | 4,115 | 4,120 | 4,000 | 4,095 | -90 | -2.2% | 1,464,000 |
| 2021/08/13 | 4,330 | 4,330 | 4,165 | 4,185 | -100 | -2.3% | 1,650,200 |
| 2021/08/12 | 4,150 | 4,360 | 4,120 | 4,285 | +205 | +5% | 3,333,800 |
| 2021/08/11 | 4,065 | 4,095 | 4,020 | 4,080 | +25 | +0.6% | 1,230,400 |
| 2021/08/10 | 3,995 | 4,060 | 3,985 | 4,055 | +70 | +1.8% | 1,347,800 |
| 2021/08/06 | 3,910 | 3,990 | 3,895 | 3,985 | +75 | +1.9% | 1,000,300 |
| 2021/08/05 | 3,865 | 3,915 | 3,865 | 3,910 | -5 | -0.1% | 542,300 |
| 2021/08/04 | 3,915 | 3,925 | 3,890 | 3,915 | +15 | +0.4% | 685,500 |
| 2021/08/03 | 3,810 | 3,900 | 3,810 | 3,900 | +30 | +0.8% | 845,300 |
| 2021/08/02 | 3,800 | 3,890 | 3,800 | 3,870 | +75 | +2% | 729,400 |
| 2021/07/30 | 3,850 | 3,875 | 3,755 | 3,795 | -75 | -1.9% | 1,352,100 |
| 2021/07/29 | 3,880 | 3,935 | 3,870 | 3,870 | -20 | -0.5% | 2,437,300 |
| 2021/07/28 | 3,835 | 3,940 | 3,835 | 3,890 | -20 | -0.5% | 1,079,000 |
| 2021/07/27 | 3,900 | 3,930 | 3,875 | 3,910 | +60 | +1.6% | 856,900 |
| 2021/07/26 | 3,945 | 3,945 | 3,845 | 3,850 | +45 | +1.2% | 961,400 |
| 2021/07/21 | 3,840 | 3,855 | 3,765 | 3,805 | +50 | +1.3% | 1,329,800 |
| 2021/07/20 | 3,865 | 3,905 | 3,755 | 3,755 | -165 | -4.2% | 2,150,700 |
| 2021/07/19 | 3,990 | 3,990 | 3,850 | 3,920 | -110 | -2.7% | 2,039,400 |
901～
950
件表示中 / 3715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 | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15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 | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91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 | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59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 |
| ユー・エス・エス | 157,100円 | +7.5% | +2.9% | 3.09% | 19.41倍 | 3.65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 |
| サイバエージ | 150,000円 | +2.3% | +5.8% | 1.13% | 36.18倍 | 4.66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 |
市場注目の銘柄
チャート関連のコラム
