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 |
|---|---|---|---|---|---|---|---|
| 2020/02/13 | 3,555 | 3,585 | 3,490 | 3,575 | -40 | -1.1% | 1,728,600 |
| 2020/02/12 | 3,650 | 3,665 | 3,590 | 3,615 | -35 | -1% | 902,200 |
| 2020/02/10 | 3,610 | 3,675 | 3,575 | 3,650 | -10 | -0.3% | 1,035,400 |
| 2020/02/07 | 3,715 | 3,735 | 3,655 | 3,660 | -85 | -2.3% | 853,100 |
| 2020/02/06 | 3,750 | 3,790 | 3,735 | 3,745 | +65 | +1.8% | 973,200 |
| 2020/02/05 | 3,655 | 3,695 | 3,645 | 3,680 | +45 | +1.2% | 888,200 |
| 2020/02/04 | 3,630 | 3,660 | 3,615 | 3,635 | +5 | +0.1% | 1,007,800 |
| 2020/02/03 | 3,590 | 3,665 | 3,585 | 3,630 | -30 | -0.8% | 1,155,400 |
| 2020/01/31 | 3,640 | 3,725 | 3,640 | 3,660 | +65 | +1.8% | 1,249,900 |
| 2020/01/30 | 3,610 | 3,650 | 3,560 | 3,595 | -85 | -2.3% | 1,733,300 |
| 2020/01/29 | 3,650 | 3,695 | 3,645 | 3,680 | +20 | +0.5% | 1,068,800 |
| 2020/01/28 | 3,625 | 3,670 | 3,610 | 3,660 | ±0 | ±0% | 768,500 |
| 2020/01/27 | 3,685 | 3,695 | 3,650 | 3,660 | -95 | -2.5% | 856,800 |
| 2020/01/24 | 3,765 | 3,785 | 3,745 | 3,755 | -15 | -0.4% | 782,300 |
| 2020/01/23 | 3,790 | 3,795 | 3,760 | 3,770 | -25 | -0.7% | 633,000 |
| 2020/01/22 | 3,770 | 3,805 | 3,755 | 3,795 | +15 | +0.4% | 599,600 |
| 2020/01/21 | 3,810 | 3,815 | 3,765 | 3,780 | -25 | -0.7% | 770,900 |
| 2020/01/20 | 3,815 | 3,835 | 3,800 | 3,805 | -30 | -0.8% | 461,300 |
| 2020/01/17 | 3,815 | 3,840 | 3,795 | 3,835 | +45 | +1.2% | 839,000 |
| 2020/01/16 | 3,790 | 3,805 | 3,770 | 3,790 | +20 | +0.5% | 823,600 |
| 2020/01/15 | 3,790 | 3,810 | 3,760 | 3,770 | -30 | -0.8% | 577,900 |
| 2020/01/14 | 3,790 | 3,805 | 3,765 | 3,800 | +15 | +0.4% | 800,100 |
| 2020/01/10 | 3,795 | 3,810 | 3,755 | 3,785 | +15 | +0.4% | 1,089,900 |
| 2020/01/09 | 3,800 | 3,800 | 3,750 | 3,770 | +30 | +0.8% | 874,000 |
| 2020/01/08 | 3,730 | 3,775 | 3,685 | 3,740 | -85 | -2.2% | 1,291,800 |
| 2020/01/07 | 3,730 | 3,835 | 3,730 | 3,825 | +150 | +4.1% | 1,482,800 |
| 2020/01/06 | 3,655 | 3,685 | 3,645 | 3,675 | -100 | -2.6% | 1,252,300 |
| 2019/12/30 | 3,800 | 3,830 | 3,760 | 3,775 | -30 | -0.8% | 905,700 |
| 2019/12/27 | 3,785 | 3,835 | 3,785 | 3,805 | -40 | -1% | 540,900 |
| 2019/12/26 | 3,820 | 3,845 | 3,810 | 3,845 | +20 | +0.5% | 521,800 |
| 2019/12/25 | 3,785 | 3,835 | 3,780 | 3,825 | ±0 | ±0% | 436,500 |
| 2019/12/24 | 3,795 | 3,855 | 3,790 | 3,825 | +50 | +1.3% | 825,900 |
| 2019/12/23 | 3,740 | 3,785 | 3,740 | 3,775 | +55 | +1.5% | 732,300 |
| 2019/12/20 | 3,745 | 3,775 | 3,700 | 3,720 | -65 | -1.7% | 1,733,100 |
| 2019/12/19 | 3,835 | 3,845 | 3,785 | 3,785 | -120 | -3.1% | 1,261,100 |
| 2019/12/18 | 3,870 | 3,945 | 3,855 | 3,905 | +25 | +0.6% | 1,262,400 |
| 2019/12/17 | 4,025 | 4,035 | 3,875 | 3,880 | -260 | -6.3% | 2,582,700 |
| 2019/12/16 | 4,120 | 4,155 | 4,105 | 4,140 | +20 | +0.5% | 702,600 |
| 2019/12/13 | 4,195 | 4,220 | 4,115 | 4,120 | -5 | -0.1% | 2,034,300 |
| 2019/12/12 | 4,055 | 4,140 | 4,050 | 4,125 | +90 | +2.2% | 1,140,100 |
| 2019/12/11 | 4,020 | 4,045 | 4,010 | 4,035 | +5 | +0.1% | 653,400 |
| 2019/12/10 | 4,000 | 4,045 | 4,000 | 4,030 | -5 | -0.1% | 628,300 |
| 2019/12/09 | 4,045 | 4,050 | 3,980 | 4,035 | +15 | +0.4% | 689,700 |
| 2019/12/06 | 4,095 | 4,130 | 4,020 | 4,020 | -75 | -1.8% | 846,900 |
| 2019/12/05 | 4,060 | 4,100 | 4,040 | 4,095 | +55 | +1.4% | 872,000 |
| 2019/12/04 | 4,000 | 4,050 | 3,990 | 4,040 | +35 | +0.9% | 1,029,700 |
| 2019/12/03 | 3,945 | 4,025 | 3,925 | 4,005 | -40 | -1% | 781,800 |
| 2019/12/02 | 4,005 | 4,045 | 4,000 | 4,045 | +75 | +1.9% | 629,500 |
| 2019/11/29 | 3,990 | 4,020 | 3,960 | 3,970 | -10 | -0.3% | 835,900 |
| 2019/11/28 | 3,995 | 4,000 | 3,940 | 3,980 | -5 | -0.1% | 524,300 |
1351～
1400
件表示中 / 3766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 | 282,000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 | 182,700円 | +6.1% | +66.2% | 0.93% | 29.85倍 | 5.68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 | 179,500円 | +7.5% | +4.2% | 2.81% | 21.39倍 | 4.08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 | 28,100円 | +6.1% | +13.7% | 3.91% | 15.21倍 | 3.29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 | 294,600円 | +17.3% | -3.5% | 1.70% | 30.66倍 | 9.43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
