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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,188 | 3,265 | 3,039 | 3,056 | -458 | -13% | 4,871,500 |
| 2025/02/14 | 3,515 | 3,580 | 3,514 | 3,514 | +1 | ±0% | 1,532,300 |
| 2025/02/13 | 3,510 | 3,528 | 3,476 | 3,513 | +39 | +1.1% | 872,100 |
| 2025/02/12 | 3,549 | 3,556 | 3,460 | 3,474 | -32 | -0.9% | 1,166,500 |
| 2025/02/10 | 3,484 | 3,516 | 3,478 | 3,506 | +22 | +0.6% | 595,600 |
| 2025/02/07 | 3,500 | 3,518 | 3,461 | 3,484 | -12 | -0.3% | 687,000 |
| 2025/02/06 | 3,470 | 3,504 | 3,466 | 3,496 | +31 | +0.9% | 738,400 |
| 2025/02/05 | 3,520 | 3,529 | 3,446 | 3,465 | -50 | -1.4% | 1,256,700 |
| 2025/02/04 | 3,560 | 3,585 | 3,504 | 3,515 | -20 | -0.6% | 1,220,600 |
| 2025/02/03 | 3,580 | 3,597 | 3,531 | 3,535 | -70 | -1.9% | 1,563,500 |
| 2025/01/31 | 3,601 | 3,619 | 3,544 | 3,605 | -19 | -0.5% | 1,305,600 |
| 2025/01/30 | 3,620 | 3,682 | 3,615 | 3,624 | -10 | -0.3% | 1,119,100 |
| 2025/01/29 | 3,660 | 3,671 | 3,619 | 3,634 | +4 | +0.1% | 879,200 |
| 2025/01/28 | 3,624 | 3,654 | 3,603 | 3,630 | +21 | +0.6% | 841,100 |
| 2025/01/27 | 3,600 | 3,631 | 3,580 | 3,609 | +54 | +1.5% | 962,000 |
| 2025/01/24 | 3,557 | 3,589 | 3,550 | 3,555 | +15 | +0.4% | 1,191,900 |
| 2025/01/23 | 3,580 | 3,606 | 3,522 | 3,540 | -64 | -1.8% | 1,619,000 |
| 2025/01/22 | 3,601 | 3,620 | 3,592 | 3,604 | -17 | -0.5% | 1,004,100 |
| 2025/01/21 | 3,698 | 3,698 | 3,608 | 3,621 | -54 | -1.5% | 952,900 |
| 2025/01/20 | 3,727 | 3,744 | 3,665 | 3,675 | -50 | -1.3% | 975,500 |
| 2025/01/17 | 3,662 | 3,755 | 3,659 | 3,725 | +63 | +1.7% | 1,201,800 |
| 2025/01/16 | 3,647 | 3,712 | 3,643 | 3,662 | +29 | +0.8% | 867,200 |
| 2025/01/15 | 3,670 | 3,678 | 3,616 | 3,633 | -21 | -0.6% | 1,018,700 |
| 2025/01/14 | 3,605 | 3,654 | 3,596 | 3,654 | +60 | +1.7% | 1,219,900 |
| 2025/01/10 | 3,707 | 3,719 | 3,588 | 3,594 | -68 | -1.9% | 1,522,200 |
| 2025/01/09 | 3,646 | 3,678 | 3,631 | 3,662 | +7 | +0.2% | 814,000 |
| 2025/01/08 | 3,680 | 3,686 | 3,636 | 3,655 | -43 | -1.2% | 1,026,700 |
| 2025/01/07 | 3,710 | 3,740 | 3,695 | 3,698 | -30 | -0.8% | 918,200 |
| 2025/01/06 | 3,799 | 3,808 | 3,708 | 3,728 | -84 | -2.2% | 1,336,100 |
| 2024/12/30 | 3,860 | 3,870 | 3,802 | 3,812 | -38 | -1% | 874,100 |
| 2024/12/27 | 3,838 | 3,860 | 3,814 | 3,850 | -34 | -0.9% | 928,400 |
| 2024/12/26 | 3,841 | 3,884 | 3,841 | 3,884 | +20 | +0.5% | 780,600 |
| 2024/12/25 | 3,871 | 3,883 | 3,831 | 3,864 | +2 | +0.1% | 690,300 |
| 2024/12/24 | 3,904 | 3,905 | 3,861 | 3,862 | -43 | -1.1% | 757,600 |
| 2024/12/23 | 3,947 | 3,950 | 3,891 | 3,905 | -38 | -1% | 728,700 |
| 2024/12/20 | 3,957 | 3,987 | 3,937 | 3,943 | +7 | +0.2% | 1,070,900 |
| 2024/12/19 | 3,858 | 3,968 | 3,850 | 3,936 | +20 | +0.5% | 937,400 |
| 2024/12/18 | 3,975 | 3,984 | 3,916 | 3,916 | -96 | -2.4% | 1,097,000 |
| 2024/12/17 | 4,080 | 4,081 | 4,006 | 4,012 | -63 | -1.5% | 817,700 |
| 2024/12/16 | 4,078 | 4,091 | 4,021 | 4,075 | -2 | ±0% | 687,400 |
| 2024/12/13 | 4,030 | 4,092 | 4,020 | 4,077 | -15 | -0.4% | 908,300 |
| 2024/12/12 | 4,063 | 4,119 | 4,063 | 4,092 | +35 | +0.9% | 898,000 |
| 2024/12/11 | 4,010 | 4,057 | 4,004 | 4,057 | +34 | +0.8% | 899,100 |
| 2024/12/10 | 4,040 | 4,049 | 4,008 | 4,023 | -17 | -0.4% | 841,400 |
| 2024/12/09 | 3,927 | 4,040 | 3,890 | 4,040 | +115 | +2.9% | 1,193,000 |
| 2024/12/06 | 3,908 | 3,962 | 3,907 | 3,925 | +5 | +0.1% | 854,000 |
| 2024/12/05 | 3,941 | 3,955 | 3,913 | 3,920 | -17 | -0.4% | 766,800 |
| 2024/12/04 | 3,938 | 3,958 | 3,905 | 3,937 | -13 | -0.3% | 932,500 |
| 2024/12/03 | 3,877 | 3,964 | 3,857 | 3,950 | +60 | +1.5% | 1,228,700 |
| 2024/12/02 | 3,831 | 3,898 | 3,813 | 3,890 | +66 | +1.7% | 1,493,700 |
51～
100
件表示中 / 3691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 | 296,900円 | +5.9% | - | 4.70% | 77.05倍 | 1.11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 | 178,200円 | +12.2% | -1.2% | 1.18% | 27.50倍 | 3.46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 | 754,300円 | +23.2% | +19.6% | 1.33% | 30.75倍 | 12.15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 |
| ＧＭＯインター | 270,300円 | +477.1% | +999.9% | 0.67% | 148.19倍 | 143.09倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ユー・エス・エス | 143,100円 | +5.4% | +8.5% | 2.94% | 18.48倍 | 3.32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
