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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 4,725 | 4,770 | 4,700 | 4,730 | +15 | +0.3% | 1,301,400 |
| 2018/04/05 | 4,760 | 4,770 | 4,675 | 4,715 | -20 | -0.4% | 933,400 |
| 2018/04/04 | 4,690 | 4,760 | 4,670 | 4,735 | +80 | +1.7% | 965,200 |
| 2018/04/03 | 4,600 | 4,665 | 4,575 | 4,655 | +15 | +0.3% | 916,500 |
| 2018/04/02 | 4,650 | 4,710 | 4,635 | 4,640 | -30 | -0.6% | 696,800 |
| 2018/03/30 | 4,685 | 4,695 | 4,615 | 4,670 | +20 | +0.4% | 883,800 |
| 2018/03/29 | 4,615 | 4,665 | 4,600 | 4,650 | +90 | +2% | 1,113,400 |
| 2018/03/28 | 4,485 | 4,575 | 4,480 | 4,560 | +75 | +1.7% | 1,352,400 |
| 2018/03/27 | 4,355 | 4,485 | 4,330 | 4,485 | +75 | +1.7% | 1,869,500 |
| 2018/03/26 | 4,375 | 4,420 | 4,345 | 4,410 | +5 | +0.1% | 1,063,600 |
| 2018/03/23 | 4,515 | 4,535 | 4,390 | 4,405 | -270 | -5.8% | 2,491,700 |
| 2018/03/22 | 4,700 | 4,705 | 4,610 | 4,675 | +55 | +1.2% | 1,090,200 |
| 2018/03/20 | 4,605 | 4,625 | 4,580 | 4,620 | -15 | -0.3% | 661,400 |
| 2018/03/19 | 4,640 | 4,670 | 4,585 | 4,635 | -40 | -0.9% | 906,200 |
| 2018/03/16 | 4,735 | 4,740 | 4,655 | 4,675 | -80 | -1.7% | 1,564,200 |
| 2018/03/15 | 4,750 | 4,765 | 4,700 | 4,755 | +5 | +0.1% | 766,600 |
| 2018/03/14 | 4,750 | 4,780 | 4,730 | 4,750 | -35 | -0.7% | 826,000 |
| 2018/03/13 | 4,735 | 4,810 | 4,725 | 4,785 | +55 | +1.2% | 948,800 |
| 2018/03/12 | 4,760 | 4,760 | 4,690 | 4,730 | +95 | +2% | 1,166,800 |
| 2018/03/09 | 4,660 | 4,715 | 4,620 | 4,635 | -35 | -0.7% | 1,953,800 |
| 2018/03/08 | 4,720 | 4,730 | 4,660 | 4,670 | -45 | -1% | 1,252,500 |
| 2018/03/07 | 4,710 | 4,770 | 4,670 | 4,715 | +120 | +2.6% | 1,836,000 |
| 2018/03/06 | 4,595 | 4,630 | 4,570 | 4,595 | +70 | +1.5% | 953,300 |
| 2018/03/05 | 4,540 | 4,575 | 4,490 | 4,525 | -65 | -1.4% | 1,422,700 |
| 2018/03/02 | 4,655 | 4,670 | 4,550 | 4,590 | -205 | -4.3% | 2,531,500 |
| 2018/03/01 | 4,895 | 4,900 | 4,765 | 4,795 | -150 | -3% | 1,269,400 |
| 2018/02/28 | 4,960 | 5,010 | 4,945 | 4,945 | -50 | -1% | 1,366,100 |
| 2018/02/27 | 5,030 | 5,030 | 4,970 | 4,995 | ±0 | ±0% | 1,124,200 |
| 2018/02/26 | 4,995 | 5,020 | 4,975 | 4,995 | +55 | +1.1% | 857,000 |
| 2018/02/23 | 4,940 | 4,965 | 4,890 | 4,940 | -30 | -0.6% | 894,500 |
| 2018/02/22 | 4,935 | 4,980 | 4,905 | 4,970 | ±0 | ±0% | 1,097,900 |
| 2018/02/21 | 4,960 | 5,010 | 4,935 | 4,970 | -15 | -0.3% | 1,055,000 |
| 2018/02/20 | 4,980 | 5,010 | 4,935 | 4,985 | +25 | +0.5% | 905,300 |
| 2018/02/19 | 5,020 | 5,050 | 4,900 | 4,960 | -35 | -0.7% | 1,430,700 |
| 2018/02/16 | 4,920 | 5,050 | 4,910 | 4,995 | +75 | +1.5% | 1,584,000 |
| 2018/02/15 | 4,740 | 4,970 | 4,740 | 4,920 | +235 | +5% | 2,530,500 |
| 2018/02/14 | 4,500 | 4,705 | 4,405 | 4,685 | +80 | +1.7% | 3,765,200 |
| 2018/02/13 | 4,570 | 4,665 | 4,540 | 4,605 | +40 | +0.9% | 1,873,700 |
| 2018/02/09 | 4,515 | 4,610 | 4,500 | 4,565 | -90 | -1.9% | 1,909,000 |
| 2018/02/08 | 4,610 | 4,715 | 4,585 | 4,655 | +80 | +1.7% | 1,411,300 |
| 2018/02/07 | 4,665 | 4,715 | 4,575 | 4,575 | -45 | -1% | 2,194,500 |
| 2018/02/06 | 4,710 | 4,720 | 4,525 | 4,620 | -235 | -4.8% | 2,786,700 |
| 2018/02/05 | 4,800 | 4,895 | 4,775 | 4,855 | -40 | -0.8% | 1,476,800 |
| 2018/02/02 | 4,870 | 4,920 | 4,850 | 4,895 | -20 | -0.4% | 869,800 |
| 2018/02/01 | 4,865 | 4,925 | 4,830 | 4,915 | +30 | +0.6% | 1,165,900 |
| 2018/01/31 | 4,950 | 4,960 | 4,880 | 4,885 | -80 | -1.6% | 1,201,700 |
| 2018/01/30 | 5,060 | 5,070 | 4,945 | 4,965 | -85 | -1.7% | 1,528,300 |
| 2018/01/29 | 5,120 | 5,130 | 5,030 | 5,050 | -120 | -2.3% | 1,295,800 |
| 2018/01/26 | 5,150 | 5,250 | 5,130 | 5,170 | +20 | +0.4% | 1,682,900 |
| 2018/01/25 | 5,090 | 5,230 | 5,080 | 5,150 | +200 | +4% | 2,507,500 |
1801～
1850
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
