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 |
|---|---|---|---|---|---|---|---|
| 2019/06/25 | 3,830 | 3,845 | 3,750 | 3,785 | -65 | -1.7% | 904,000 |
| 2019/06/24 | 3,830 | 3,865 | 3,815 | 3,850 | +25 | +0.7% | 597,600 |
| 2019/06/21 | 3,890 | 3,890 | 3,785 | 3,825 | -35 | -0.9% | 2,351,700 |
| 2019/06/20 | 3,885 | 3,900 | 3,845 | 3,860 | +5 | +0.1% | 1,007,900 |
| 2019/06/19 | 3,830 | 3,870 | 3,820 | 3,855 | +85 | +2.3% | 1,687,300 |
| 2019/06/18 | 3,765 | 3,815 | 3,755 | 3,770 | -5 | -0.1% | 1,248,600 |
| 2019/06/17 | 3,715 | 3,795 | 3,715 | 3,775 | +80 | +2.2% | 1,119,100 |
| 2019/06/14 | 3,750 | 3,790 | 3,690 | 3,695 | -55 | -1.5% | 2,399,800 |
| 2019/06/13 | 3,760 | 3,800 | 3,725 | 3,750 | +20 | +0.5% | 1,356,100 |
| 2019/06/12 | 3,750 | 3,785 | 3,730 | 3,730 | +10 | +0.3% | 1,325,400 |
| 2019/06/11 | 3,685 | 3,735 | 3,675 | 3,720 | +20 | +0.5% | 856,300 |
| 2019/06/10 | 3,765 | 3,775 | 3,700 | 3,700 | -40 | -1.1% | 1,250,800 |
| 2019/06/07 | 3,680 | 3,755 | 3,680 | 3,740 | +80 | +2.2% | 868,400 |
| 2019/06/06 | 3,710 | 3,765 | 3,660 | 3,660 | -75 | -2% | 1,027,200 |
| 2019/06/05 | 3,695 | 3,740 | 3,640 | 3,735 | +150 | +4.2% | 1,346,800 |
| 2019/06/04 | 3,555 | 3,585 | 3,550 | 3,585 | +20 | +0.6% | 898,200 |
| 2019/06/03 | 3,545 | 3,565 | 3,525 | 3,565 | +15 | +0.4% | 821,300 |
| 2019/05/31 | 3,565 | 3,580 | 3,525 | 3,550 | -55 | -1.5% | 1,167,700 |
| 2019/05/30 | 3,570 | 3,615 | 3,560 | 3,605 | -35 | -1% | 1,293,100 |
| 2019/05/29 | 3,650 | 3,680 | 3,610 | 3,640 | -40 | -1.1% | 1,277,000 |
| 2019/05/28 | 3,640 | 3,680 | 3,640 | 3,680 | +40 | +1.1% | 1,000,800 |
| 2019/05/27 | 3,670 | 3,685 | 3,620 | 3,640 | -30 | -0.8% | 818,900 |
| 2019/05/24 | 3,665 | 3,690 | 3,615 | 3,670 | -65 | -1.7% | 1,716,700 |
| 2019/05/23 | 3,765 | 3,780 | 3,735 | 3,735 | -55 | -1.5% | 971,800 |
| 2019/05/22 | 3,860 | 3,870 | 3,775 | 3,790 | -75 | -1.9% | 1,097,600 |
| 2019/05/21 | 3,950 | 3,980 | 3,840 | 3,865 | -110 | -2.8% | 1,395,400 |
| 2019/05/20 | 4,005 | 4,075 | 3,975 | 3,975 | -55 | -1.4% | 1,087,900 |
| 2019/05/17 | 4,010 | 4,145 | 3,995 | 4,030 | +40 | +1% | 1,381,800 |
| 2019/05/16 | 3,970 | 4,010 | 3,910 | 3,990 | -370 | -8.5% | 2,281,000 |
| 2019/05/15 | 4,350 | 4,400 | 4,325 | 4,360 | -5 | -0.1% | 928,600 |
| 2019/05/14 | 4,355 | 4,395 | 4,325 | 4,365 | -65 | -1.5% | 955,500 |
| 2019/05/13 | 4,415 | 4,450 | 4,385 | 4,430 | -25 | -0.6% | 649,200 |
| 2019/05/10 | 4,485 | 4,540 | 4,415 | 4,455 | -5 | -0.1% | 1,059,700 |
| 2019/05/09 | 4,475 | 4,495 | 4,435 | 4,460 | -25 | -0.6% | 949,800 |
| 2019/05/08 | 4,450 | 4,500 | 4,440 | 4,485 | -35 | -0.8% | 846,100 |
| 2019/05/07 | 4,550 | 4,570 | 4,495 | 4,520 | -15 | -0.3% | 941,900 |
| 2019/04/26 | 4,520 | 4,545 | 4,490 | 4,535 | -45 | -1% | 740,600 |
| 2019/04/25 | 4,515 | 4,585 | 4,490 | 4,580 | +35 | +0.8% | 711,100 |
| 2019/04/24 | 4,585 | 4,590 | 4,530 | 4,545 | -15 | -0.3% | 596,100 |
| 2019/04/23 | 4,545 | 4,565 | 4,495 | 4,560 | +35 | +0.8% | 708,100 |
| 2019/04/22 | 4,595 | 4,595 | 4,525 | 4,525 | -65 | -1.4% | 646,100 |
| 2019/04/19 | 4,540 | 4,590 | 4,510 | 4,590 | +50 | +1.1% | 675,900 |
| 2019/04/18 | 4,595 | 4,595 | 4,520 | 4,540 | -40 | -0.9% | 721,000 |
| 2019/04/17 | 4,600 | 4,665 | 4,575 | 4,580 | -30 | -0.7% | 881,600 |
| 2019/04/16 | 4,700 | 4,705 | 4,605 | 4,610 | -50 | -1.1% | 787,400 |
| 2019/04/15 | 4,710 | 4,715 | 4,660 | 4,660 | +5 | +0.1% | 795,100 |
| 2019/04/12 | 4,665 | 4,670 | 4,630 | 4,655 | -5 | -0.1% | 973,400 |
| 2019/04/11 | 4,625 | 4,665 | 4,625 | 4,660 | +10 | +0.2% | 589,400 |
| 2019/04/10 | 4,635 | 4,665 | 4,620 | 4,650 | -25 | -0.5% | 595,400 |
| 2019/04/09 | 4,625 | 4,675 | 4,615 | 4,675 | +15 | +0.3% | 532,200 |
1451～
1500
件表示中 / 3712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 | 308,500円 | +5.9% | - | 4.52% | 80.07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 | 214,600円 | +26.4% | +8.0% | 0.98% | 32.38倍 | 3.85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 | 768,000円 | +23.2% | +19.6% | 1.30% | 31.23倍 | 12.34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 | 159,000円 | +7.5% | +2.9% | 3.06% | 19.65倍 | 3.69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 |
| ＧＭＯインター | 278,500円 | +477.1% | +999.9% | 0.65% | 152.69倍 | 147.51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 |
市場注目の銘柄
チャート関連のコラム
