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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,125 | 4,140 | 4,033 | 4,056 | -95 | -2.3% | 1,421,900 |
| 2024/03/01 | 4,129 | 4,162 | 4,095 | 4,151 | +3 | +0.1% | 1,093,700 |
| 2024/02/29 | 4,210 | 4,227 | 4,116 | 4,148 | -77 | -1.8% | 1,413,500 |
| 2024/02/28 | 4,225 | 4,279 | 4,208 | 4,225 | -12 | -0.3% | 852,200 |
| 2024/02/27 | 4,213 | 4,237 | 4,202 | 4,237 | -2 | ±0% | 893,200 |
| 2024/02/26 | 4,248 | 4,300 | 4,222 | 4,239 | ±0 | ±0% | 1,120,600 |
| 2024/02/22 | 4,316 | 4,324 | 4,216 | 4,239 | -44 | -1% | 1,014,300 |
| 2024/02/21 | 4,354 | 4,382 | 4,256 | 4,283 | -30 | -0.7% | 953,000 |
| 2024/02/20 | 4,301 | 4,344 | 4,291 | 4,313 | +8 | +0.2% | 568,500 |
| 2024/02/19 | 4,344 | 4,386 | 4,285 | 4,305 | -28 | -0.6% | 1,220,100 |
| 2024/02/16 | 4,196 | 4,345 | 4,183 | 4,333 | +163 | +3.9% | 2,140,900 |
| 2024/02/15 | 4,055 | 4,245 | 4,034 | 4,170 | +61 | +1.5% | 2,146,800 |
| 2024/02/14 | 4,159 | 4,171 | 4,063 | 4,109 | -50 | -1.2% | 993,800 |
| 2024/02/13 | 4,097 | 4,246 | 4,086 | 4,159 | +126 | +3.1% | 2,248,300 |
| 2024/02/09 | 3,938 | 4,058 | 3,938 | 4,033 | +80 | +2% | 1,739,500 |
| 2024/02/08 | 3,938 | 3,966 | 3,904 | 3,953 | -9 | -0.2% | 734,000 |
| 2024/02/07 | 3,970 | 3,982 | 3,945 | 3,962 | -9 | -0.2% | 452,800 |
| 2024/02/06 | 3,965 | 3,990 | 3,950 | 3,971 | -38 | -0.9% | 558,500 |
| 2024/02/05 | 3,934 | 4,012 | 3,934 | 4,009 | +84 | +2.1% | 820,500 |
| 2024/02/02 | 3,921 | 3,987 | 3,912 | 3,925 | +35 | +0.9% | 824,200 |
| 2024/02/01 | 3,890 | 3,901 | 3,860 | 3,890 | -42 | -1.1% | 952,700 |
| 2024/01/31 | 3,900 | 3,932 | 3,878 | 3,932 | -25 | -0.6% | 895,800 |
| 2024/01/30 | 3,975 | 4,009 | 3,952 | 3,957 | -29 | -0.7% | 498,600 |
| 2024/01/29 | 3,989 | 4,002 | 3,967 | 3,986 | +14 | +0.4% | 646,200 |
| 2024/01/26 | 3,950 | 3,993 | 3,930 | 3,972 | +24 | +0.6% | 856,200 |
| 2024/01/25 | 3,923 | 3,962 | 3,919 | 3,948 | +28 | +0.7% | 681,200 |
| 2024/01/24 | 3,931 | 3,933 | 3,894 | 3,920 | -1 | ±0% | 687,800 |
| 2024/01/23 | 3,950 | 3,959 | 3,909 | 3,921 | -14 | -0.4% | 625,000 |
| 2024/01/22 | 3,947 | 3,947 | 3,904 | 3,935 | +29 | +0.7% | 619,700 |
| 2024/01/19 | 3,911 | 3,919 | 3,887 | 3,906 | +17 | +0.4% | 955,800 |
| 2024/01/18 | 3,893 | 3,936 | 3,880 | 3,889 | -22 | -0.6% | 786,800 |
| 2024/01/17 | 3,930 | 3,980 | 3,911 | 3,911 | -1 | ±0% | 943,200 |
| 2024/01/16 | 3,941 | 3,956 | 3,901 | 3,912 | -34 | -0.9% | 712,200 |
| 2024/01/15 | 3,949 | 3,962 | 3,934 | 3,946 | -3 | -0.1% | 612,100 |
| 2024/01/12 | 3,980 | 3,980 | 3,914 | 3,949 | +35 | +0.9% | 1,348,500 |
| 2024/01/11 | 3,889 | 3,930 | 3,872 | 3,914 | +43 | +1.1% | 1,133,100 |
| 2024/01/10 | 3,833 | 3,886 | 3,826 | 3,871 | +52 | +1.4% | 1,304,200 |
| 2024/01/09 | 3,721 | 3,823 | 3,721 | 3,819 | +99 | +2.7% | 1,349,700 |
| 2024/01/05 | 3,704 | 3,766 | 3,699 | 3,720 | +16 | +0.4% | 1,493,400 |
| 2024/01/04 | 3,639 | 3,704 | 3,596 | 3,704 | +86 | +2.4% | 1,279,600 |
| 2023/12/29 | 3,595 | 3,626 | 3,589 | 3,618 | +26 | +0.7% | 835,500 |
| 2023/12/28 | 3,579 | 3,599 | 3,561 | 3,592 | -33 | -0.9% | 725,000 |
| 2023/12/27 | 3,584 | 3,629 | 3,582 | 3,625 | +33 | +0.9% | 1,201,000 |
| 2023/12/26 | 3,619 | 3,625 | 3,583 | 3,592 | -12 | -0.3% | 558,700 |
| 2023/12/25 | 3,621 | 3,634 | 3,604 | 3,604 | -21 | -0.6% | 539,200 |
| 2023/12/22 | 3,648 | 3,675 | 3,615 | 3,625 | -18 | -0.5% | 1,138,800 |
| 2023/12/21 | 3,654 | 3,666 | 3,626 | 3,643 | -41 | -1.1% | 791,800 |
| 2023/12/20 | 3,673 | 3,708 | 3,661 | 3,684 | +39 | +1.1% | 1,030,600 |
| 2023/12/19 | 3,586 | 3,645 | 3,579 | 3,645 | +59 | +1.6% | 1,102,100 |
| 2023/12/18 | 3,560 | 3,586 | 3,514 | 3,586 | -44 | -1.2% | 2,065,400 |
51～
100
件表示中 / 3457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 | 414,300円 | +4.0% | +309.0% | 3.37% | 17.68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 | 998,500円 | +1.3% | -17.3% | 1.95% | 24.16倍 | 1.72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 | 79,500円 | +11.0% | - | 0.00% | - | 2.04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 | 161,300円 | +13.2% | +1.0% | 1.30% | 24.34倍 | 3.11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 | 129,600円 | +4.4% | +5.1% | 3.10% | 17.78倍 | 3.18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
