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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,120 | 3,136 | 3,092 | 3,121 | -39 | -1.2% | 814,700 |
| 2025/05/21 | 3,153 | 3,210 | 3,140 | 3,160 | +36 | +1.2% | 1,055,100 |
| 2025/05/20 | 3,186 | 3,198 | 3,123 | 3,124 | -16 | -0.5% | 979,900 |
| 2025/05/19 | 3,152 | 3,160 | 3,069 | 3,140 | -32 | -1% | 1,099,100 |
| 2025/05/16 | 3,247 | 3,277 | 3,116 | 3,172 | -35 | -1.1% | 1,688,400 |
| 2025/05/15 | 3,130 | 3,250 | 3,130 | 3,207 | +60 | +1.9% | 1,829,000 |
| 2025/05/14 | 3,133 | 3,179 | 3,132 | 3,147 | +47 | +1.5% | 1,354,600 |
| 2025/05/13 | 3,120 | 3,151 | 3,077 | 3,100 | +24 | +0.8% | 1,189,300 |
| 2025/05/12 | 3,080 | 3,091 | 3,051 | 3,076 | +36 | +1.2% | 817,500 |
| 2025/05/09 | 3,025 | 3,055 | 2,945 | 3,040 | +65 | +2.2% | 1,300,300 |
| 2025/05/08 | 2,967.5 | 3,001 | 2,958 | 2,975 | ±0 | ±0% | 1,049,600 |
| 2025/05/07 | 2,974.5 | 3,002 | 2,962 | 2,975 | +13 | +0.4% | 1,467,900 |
| 2025/05/02 | 2,970.5 | 3,000 | 2,955.5 | 2,962 | -16.5 | -0.6% | 817,400 |
| 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 |
51～
100
件表示中 / 3754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 | 306,700円 | +5.9% | - | 4.55% | 79.60倍 | 1.14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 |
| ベイカレント | 875,700円 | +23.2% | +19.6% | 1.14% | 35.65倍 | 14.09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 |
| エムスリー | 189,000円 | +26.4% | +8.0% | 1.11% | 28.50倍 | 3.39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 | 167,800円 | +7.5% | +2.9% | 2.90% | 20.28倍 | 3.81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 | 156,400円 | +2.3% | +5.8% | 1.09% | 37.72倍 | 4.86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
