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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 4,905 | 4,910 | 4,875 | 4,885 | -15 | -0.3% | 795,700 |
| 2017/11/07 | 4,785 | 4,915 | 4,775 | 4,900 | +105 | +2.2% | 1,444,800 |
| 2017/11/06 | 4,815 | 4,830 | 4,780 | 4,795 | -35 | -0.7% | 1,080,800 |
| 2017/11/02 | 4,825 | 4,840 | 4,805 | 4,830 | +5 | +0.1% | 1,014,800 |
| 2017/11/01 | 4,840 | 4,850 | 4,820 | 4,825 | ±0 | ±0% | 953,800 |
| 2017/10/31 | 4,785 | 4,830 | 4,775 | 4,825 | +25 | +0.5% | 1,266,300 |
| 2017/10/30 | 4,810 | 4,830 | 4,785 | 4,800 | ±0 | ±0% | 1,260,500 |
| 2017/10/27 | 4,795 | 4,820 | 4,750 | 4,800 | -20 | -0.4% | 2,427,800 |
| 2017/10/26 | 4,825 | 4,845 | 4,790 | 4,820 | +25 | +0.5% | 1,054,100 |
| 2017/10/25 | 4,970 | 4,980 | 4,725 | 4,795 | -205 | -4.1% | 4,158,800 |
| 2017/10/24 | 5,010 | 5,030 | 4,965 | 5,000 | -50 | -1% | 1,724,100 |
| 2017/10/23 | 5,160 | 5,160 | 5,030 | 5,050 | -60 | -1.2% | 1,425,200 |
| 2017/10/20 | 5,130 | 5,140 | 5,020 | 5,110 | -80 | -1.5% | 1,419,700 |
| 2017/10/19 | 5,170 | 5,200 | 5,150 | 5,190 | +90 | +1.8% | 869,600 |
| 2017/10/18 | 5,160 | 5,230 | 5,090 | 5,100 | +20 | +0.4% | 1,286,600 |
| 2017/10/17 | 5,100 | 5,130 | 5,030 | 5,080 | -40 | -0.8% | 1,079,200 |
| 2017/10/16 | 5,160 | 5,190 | 5,110 | 5,120 | -40 | -0.8% | 1,059,200 |
| 2017/10/13 | 5,120 | 5,190 | 5,100 | 5,160 | +80 | +1.6% | 1,938,200 |
| 2017/10/12 | 5,020 | 5,110 | 5,010 | 5,080 | +40 | +0.8% | 846,500 |
| 2017/10/11 | 4,940 | 5,070 | 4,915 | 5,040 | +60 | +1.2% | 803,400 |
| 2017/10/10 | 5,040 | 5,050 | 4,945 | 4,980 | -60 | -1.2% | 1,179,300 |
| 2017/10/06 | 5,110 | 5,120 | 5,030 | 5,040 | -80 | -1.6% | 941,900 |
| 2017/10/05 | 5,020 | 5,130 | 5,010 | 5,120 | +135 | +2.7% | 1,223,500 |
| 2017/10/04 | 4,935 | 5,050 | 4,915 | 4,985 | +45 | +0.9% | 1,040,700 |
| 2017/10/03 | 4,955 | 4,980 | 4,925 | 4,940 | ±0 | ±0% | 1,220,200 |
| 2017/10/02 | 4,940 | 4,960 | 4,890 | 4,940 | ±0 | ±0% | 745,200 |
| 2017/09/29 | 4,930 | 4,945 | 4,885 | 4,940 | ±0 | ±0% | 1,309,500 |
| 2017/09/28 | 5,030 | 5,040 | 4,920 | 4,940 | -45 | -0.9% | 1,475,500 |
| 2017/09/27 | 4,930 | 5,010 | 4,895 | 4,985 | +105 | +2.2% | 1,285,300 |
| 2017/09/26 | 4,820 | 4,885 | 4,795 | 4,880 | +80 | +1.7% | 1,034,000 |
| 2017/09/25 | 4,880 | 4,880 | 4,775 | 4,800 | -25 | -0.5% | 944,400 |
| 2017/09/22 | 4,965 | 4,965 | 4,805 | 4,825 | -90 | -1.8% | 1,449,500 |
| 2017/09/21 | 4,905 | 5,030 | 4,885 | 4,915 | +95 | +2% | 2,152,400 |
| 2017/09/20 | 4,710 | 4,835 | 4,695 | 4,820 | +105 | +2.2% | 1,373,600 |
| 2017/09/19 | 4,725 | 4,760 | 4,685 | 4,715 | +10 | +0.2% | 1,150,800 |
| 2017/09/15 | 4,725 | 4,735 | 4,680 | 4,705 | -25 | -0.5% | 1,298,800 |
| 2017/09/14 | 4,785 | 4,830 | 4,725 | 4,730 | -5 | -0.1% | 1,176,000 |
| 2017/09/13 | 4,660 | 4,760 | 4,640 | 4,735 | +95 | +2% | 1,132,100 |
| 2017/09/12 | 4,650 | 4,675 | 4,595 | 4,640 | ±0 | ±0% | 1,139,800 |
| 2017/09/11 | 4,650 | 4,710 | 4,635 | 4,640 | +60 | +1.3% | 1,285,300 |
| 2017/09/08 | 4,455 | 4,615 | 4,455 | 4,580 | +105 | +2.3% | 2,314,000 |
| 2017/09/07 | 4,520 | 4,555 | 4,455 | 4,475 | +5 | +0.1% | 1,242,500 |
| 2017/09/06 | 4,460 | 4,485 | 4,425 | 4,470 | -35 | -0.8% | 1,215,800 |
| 2017/09/05 | 4,565 | 4,570 | 4,500 | 4,505 | -15 | -0.3% | 770,400 |
| 2017/09/04 | 4,570 | 4,575 | 4,520 | 4,520 | -80 | -1.7% | 826,000 |
| 2017/09/01 | 4,610 | 4,610 | 4,540 | 4,600 | ±0 | ±0% | 876,300 |
| 2017/08/31 | 4,605 | 4,635 | 4,585 | 4,600 | +15 | +0.3% | 1,082,300 |
| 2017/08/30 | 4,605 | 4,615 | 4,540 | 4,585 | -20 | -0.4% | 3,210,400 |
| 2017/08/29 | 4,615 | 4,640 | 4,590 | 4,605 | -90 | -1.9% | 1,156,600 |
| 2017/08/28 | 4,650 | 4,700 | 4,650 | 4,695 | +45 | +1% | 713,200 |
1901～
1950
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
