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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 5,030 | 5,050 | 4,940 | 4,950 | -80 | -1.6% | 990,600 |
| 2018/01/23 | 4,945 | 5,040 | 4,940 | 5,030 | +110 | +2.2% | 1,046,400 |
| 2018/01/22 | 4,920 | 4,930 | 4,900 | 4,920 | -10 | -0.2% | 614,600 |
| 2018/01/19 | 4,940 | 4,950 | 4,905 | 4,930 | ±0 | ±0% | 807,600 |
| 2018/01/18 | 4,965 | 4,980 | 4,910 | 4,930 | -20 | -0.4% | 1,389,100 |
| 2018/01/17 | 4,960 | 4,980 | 4,930 | 4,950 | -35 | -0.7% | 850,400 |
| 2018/01/16 | 4,955 | 5,010 | 4,930 | 4,985 | +85 | +1.7% | 973,200 |
| 2018/01/15 | 4,930 | 4,950 | 4,895 | 4,900 | -50 | -1% | 1,200,400 |
| 2018/01/12 | 5,000 | 5,060 | 4,935 | 4,950 | -35 | -0.7% | 1,362,400 |
| 2018/01/11 | 4,920 | 5,020 | 4,915 | 4,985 | +70 | +1.4% | 1,545,700 |
| 2018/01/10 | 4,840 | 4,955 | 4,835 | 4,915 | +110 | +2.3% | 1,515,200 |
| 2018/01/09 | 4,855 | 4,860 | 4,805 | 4,805 | -35 | -0.7% | 1,173,900 |
| 2018/01/05 | 4,850 | 4,855 | 4,815 | 4,840 | -5 | -0.1% | 1,114,900 |
| 2018/01/04 | 4,775 | 4,850 | 4,760 | 4,845 | +70 | +1.5% | 1,527,100 |
| 2017/12/29 | 4,785 | 4,800 | 4,750 | 4,775 | +5 | +0.1% | 547,200 |
| 2017/12/28 | 4,790 | 4,815 | 4,760 | 4,770 | -10 | -0.2% | 558,400 |
| 2017/12/27 | 4,785 | 4,790 | 4,760 | 4,780 | -45 | -0.9% | 508,000 |
| 2017/12/26 | 4,795 | 4,855 | 4,795 | 4,825 | +30 | +0.6% | 704,600 |
| 2017/12/25 | 4,810 | 4,825 | 4,770 | 4,795 | -20 | -0.4% | 432,000 |
| 2017/12/22 | 4,830 | 4,835 | 4,795 | 4,815 | ±0 | ±0% | 730,300 |
| 2017/12/21 | 4,775 | 4,815 | 4,750 | 4,815 | +40 | +0.8% | 775,900 |
| 2017/12/20 | 4,760 | 4,795 | 4,740 | 4,775 | +10 | +0.2% | 636,400 |
| 2017/12/19 | 4,845 | 4,845 | 4,765 | 4,765 | -65 | -1.3% | 1,096,500 |
| 2017/12/18 | 4,840 | 4,850 | 4,790 | 4,830 | +10 | +0.2% | 1,276,900 |
| 2017/12/15 | 4,885 | 4,890 | 4,805 | 4,820 | -65 | -1.3% | 1,319,100 |
| 2017/12/14 | 4,895 | 4,915 | 4,860 | 4,885 | -25 | -0.5% | 1,188,300 |
| 2017/12/13 | 4,955 | 4,970 | 4,905 | 4,910 | -45 | -0.9% | 1,236,700 |
| 2017/12/12 | 4,960 | 4,980 | 4,930 | 4,955 | -5 | -0.1% | 841,100 |
| 2017/12/11 | 4,950 | 4,975 | 4,915 | 4,960 | -40 | -0.8% | 1,297,800 |
| 2017/12/08 | 5,000 | 5,040 | 4,915 | 5,000 | -50 | -1% | 2,653,700 |
| 2017/12/07 | 5,030 | 5,100 | 5,020 | 5,050 | +50 | +1% | 1,041,000 |
| 2017/12/06 | 5,140 | 5,140 | 4,990 | 5,000 | -180 | -3.5% | 1,518,100 |
| 2017/12/05 | 5,170 | 5,250 | 5,140 | 5,180 | +70 | +1.4% | 1,470,300 |
| 2017/12/04 | 5,180 | 5,200 | 5,100 | 5,110 | +10 | +0.2% | 951,900 |
| 2017/12/01 | 5,150 | 5,170 | 5,060 | 5,100 | +20 | +0.4% | 1,268,900 |
| 2017/11/30 | 5,010 | 5,110 | 5,000 | 5,080 | +140 | +2.8% | 2,412,900 |
| 2017/11/29 | 4,880 | 4,945 | 4,855 | 4,940 | +100 | +2.1% | 1,411,300 |
| 2017/11/28 | 4,800 | 4,850 | 4,800 | 4,840 | +30 | +0.6% | 712,000 |
| 2017/11/27 | 4,830 | 4,845 | 4,780 | 4,810 | -5 | -0.1% | 709,800 |
| 2017/11/24 | 4,740 | 4,820 | 4,740 | 4,815 | +90 | +1.9% | 776,400 |
| 2017/11/22 | 4,740 | 4,785 | 4,715 | 4,725 | +5 | +0.1% | 893,900 |
| 2017/11/21 | 4,785 | 4,785 | 4,685 | 4,720 | -50 | -1% | 1,261,100 |
| 2017/11/20 | 4,740 | 4,800 | 4,730 | 4,770 | +15 | +0.3% | 1,076,700 |
| 2017/11/17 | 4,920 | 4,920 | 4,730 | 4,755 | -120 | -2.5% | 2,205,800 |
| 2017/11/16 | 4,900 | 4,985 | 4,830 | 4,875 | -50 | -1% | 1,608,900 |
| 2017/11/15 | 4,980 | 5,090 | 4,870 | 4,925 | +105 | +2.2% | 2,507,200 |
| 2017/11/14 | 4,865 | 4,895 | 4,815 | 4,820 | -40 | -0.8% | 899,700 |
| 2017/11/13 | 4,885 | 4,945 | 4,860 | 4,860 | -55 | -1.1% | 1,382,900 |
| 2017/11/10 | 4,910 | 4,955 | 4,880 | 4,915 | -30 | -0.6% | 1,661,500 |
| 2017/11/09 | 5,000 | 5,100 | 4,895 | 4,945 | +60 | +1.2% | 2,263,200 |
1851～
1900
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
