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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 5,120 | 5,170 | 5,080 | 5,150 | +20 | +0.4% | 958,300 |
| 2018/06/19 | 5,190 | 5,240 | 5,130 | 5,130 | -80 | -1.5% | 1,074,500 |
| 2018/06/18 | 5,270 | 5,290 | 5,200 | 5,210 | -50 | -1% | 655,000 |
| 2018/06/15 | 5,330 | 5,350 | 5,250 | 5,260 | -10 | -0.2% | 1,056,400 |
| 2018/06/14 | 5,320 | 5,330 | 5,260 | 5,270 | -90 | -1.7% | 695,000 |
| 2018/06/13 | 5,360 | 5,440 | 5,350 | 5,360 | +30 | +0.6% | 635,000 |
| 2018/06/12 | 5,370 | 5,390 | 5,310 | 5,330 | +50 | +0.9% | 802,100 |
| 2018/06/11 | 5,210 | 5,300 | 5,190 | 5,280 | +70 | +1.3% | 560,400 |
| 2018/06/08 | 5,300 | 5,310 | 5,210 | 5,210 | -70 | -1.3% | 1,238,500 |
| 2018/06/07 | 5,310 | 5,310 | 5,220 | 5,280 | -40 | -0.8% | 1,091,600 |
| 2018/06/06 | 5,250 | 5,350 | 5,240 | 5,320 | +100 | +1.9% | 921,400 |
| 2018/06/05 | 5,250 | 5,290 | 5,190 | 5,220 | +10 | +0.2% | 623,300 |
| 2018/06/04 | 5,210 | 5,250 | 5,190 | 5,210 | +20 | +0.4% | 453,100 |
| 2018/06/01 | 5,180 | 5,230 | 5,160 | 5,190 | -10 | -0.2% | 635,500 |
| 2018/05/31 | 5,220 | 5,260 | 5,190 | 5,200 | +10 | +0.2% | 900,300 |
| 2018/05/30 | 5,250 | 5,280 | 5,170 | 5,190 | -50 | -1% | 1,229,700 |
| 2018/05/29 | 5,290 | 5,310 | 5,180 | 5,240 | -60 | -1.1% | 709,100 |
| 2018/05/28 | 5,300 | 5,320 | 5,220 | 5,300 | -10 | -0.2% | 475,400 |
| 2018/05/25 | 5,380 | 5,410 | 5,310 | 5,310 | -50 | -0.9% | 668,100 |
| 2018/05/24 | 5,370 | 5,420 | 5,330 | 5,360 | ±0 | ±0% | 1,083,000 |
| 2018/05/23 | 5,350 | 5,380 | 5,310 | 5,360 | +40 | +0.8% | 896,700 |
| 2018/05/22 | 5,350 | 5,380 | 5,300 | 5,320 | +10 | +0.2% | 925,500 |
| 2018/05/21 | 5,370 | 5,410 | 5,300 | 5,310 | -20 | -0.4% | 900,400 |
| 2018/05/18 | 5,370 | 5,440 | 5,320 | 5,330 | -10 | -0.2% | 1,324,800 |
| 2018/05/17 | 5,250 | 5,390 | 5,230 | 5,340 | +150 | +2.9% | 1,904,800 |
| 2018/05/16 | 4,945 | 5,220 | 4,945 | 5,190 | +50 | +1% | 2,554,100 |
| 2018/05/15 | 5,200 | 5,210 | 5,090 | 5,140 | -70 | -1.3% | 1,030,000 |
| 2018/05/14 | 5,190 | 5,230 | 5,160 | 5,210 | +10 | +0.2% | 610,600 |
| 2018/05/11 | 5,160 | 5,230 | 5,140 | 5,200 | +30 | +0.6% | 799,300 |
| 2018/05/10 | 5,190 | 5,210 | 5,160 | 5,170 | -60 | -1.1% | 584,100 |
| 2018/05/09 | 5,270 | 5,280 | 5,190 | 5,230 | -30 | -0.6% | 618,100 |
| 2018/05/08 | 5,260 | 5,290 | 5,230 | 5,260 | +40 | +0.8% | 707,400 |
| 2018/05/07 | 5,230 | 5,250 | 5,150 | 5,220 | +10 | +0.2% | 606,600 |
| 2018/05/02 | 5,220 | 5,270 | 5,170 | 5,210 | ±0 | ±0% | 703,500 |
| 2018/05/01 | 5,160 | 5,240 | 5,160 | 5,210 | +30 | +0.6% | 994,100 |
| 2018/04/27 | 5,190 | 5,200 | 5,140 | 5,180 | +20 | +0.4% | 756,100 |
| 2018/04/26 | 5,150 | 5,180 | 5,090 | 5,160 | -20 | -0.4% | 650,900 |
| 2018/04/25 | 5,150 | 5,200 | 5,140 | 5,180 | ±0 | ±0% | 590,400 |
| 2018/04/24 | 5,190 | 5,200 | 5,170 | 5,180 | +30 | +0.6% | 863,900 |
| 2018/04/23 | 5,110 | 5,170 | 5,090 | 5,150 | +20 | +0.4% | 867,600 |
| 2018/04/20 | 5,100 | 5,150 | 5,080 | 5,130 | +100 | +2% | 1,573,400 |
| 2018/04/19 | 4,995 | 5,060 | 4,980 | 5,030 | +40 | +0.8% | 936,300 |
| 2018/04/18 | 4,940 | 5,020 | 4,940 | 4,990 | +85 | +1.7% | 1,041,200 |
| 2018/04/17 | 4,910 | 4,940 | 4,855 | 4,905 | -20 | -0.4% | 965,000 |
| 2018/04/16 | 4,910 | 4,945 | 4,885 | 4,925 | +55 | +1.1% | 917,900 |
| 2018/04/13 | 4,865 | 4,880 | 4,810 | 4,870 | +10 | +0.2% | 828,300 |
| 2018/04/12 | 4,830 | 4,900 | 4,800 | 4,860 | +170 | +3.6% | 1,655,200 |
| 2018/04/11 | 4,750 | 4,760 | 4,680 | 4,690 | -60 | -1.3% | 756,100 |
| 2018/04/10 | 4,740 | 4,780 | 4,715 | 4,750 | +10 | +0.2% | 787,300 |
| 2018/04/09 | 4,730 | 4,760 | 4,720 | 4,740 | +10 | +0.2% | 607,000 |
1751～
1800
件表示中 / 3767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 | 276,500円 | +1.6% | - | 0.00% | - | 1.24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 | 180,200円 | +6.1% | +66.2% | 0.94% | 29.44倍 | 5.60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 | 179,600円 | +7.5% | +4.2% | 2.81% | 21.40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 | 28,300円 | +6.1% | +13.7% | 3.89% | 15.31倍 | 3.31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 |
| ＡＬＳＯＫ | 114,400円 | +6.9% | +9.0% | 2.38% | 18.91倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
