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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 6,120 | 6,170 | 6,040 | 6,040 | -30 | -0.5% | 899,700 |
| 2017/03/30 | 6,080 | 6,130 | 6,060 | 6,070 | -40 | -0.7% | 524,100 |
| 2017/03/29 | 6,140 | 6,180 | 6,080 | 6,110 | ±0 | ±0% | 743,600 |
| 2017/03/28 | 6,120 | 6,180 | 6,090 | 6,110 | +90 | +1.5% | 1,062,700 |
| 2017/03/27 | 6,070 | 6,100 | 5,960 | 6,020 | -150 | -2.4% | 1,039,600 |
| 2017/03/24 | 6,080 | 6,210 | 6,070 | 6,170 | +100 | +1.6% | 889,800 |
| 2017/03/23 | 6,090 | 6,130 | 6,030 | 6,070 | +10 | +0.2% | 858,000 |
| 2017/03/22 | 6,080 | 6,120 | 6,020 | 6,060 | -120 | -1.9% | 1,325,900 |
| 2017/03/21 | 6,060 | 6,210 | 6,040 | 6,180 | +50 | +0.8% | 786,500 |
| 2017/03/17 | 6,180 | 6,190 | 6,090 | 6,130 | -90 | -1.4% | 1,093,100 |
| 2017/03/16 | 6,130 | 6,270 | 6,120 | 6,220 | ±0 | ±0% | 915,300 |
| 2017/03/15 | 6,150 | 6,220 | 6,140 | 6,220 | -20 | -0.3% | 1,235,200 |
| 2017/03/14 | 6,300 | 6,300 | 6,210 | 6,240 | -90 | -1.4% | 837,300 |
| 2017/03/13 | 6,310 | 6,390 | 6,280 | 6,330 | -70 | -1.1% | 1,124,500 |
| 2017/03/10 | 6,210 | 6,440 | 6,210 | 6,400 | +190 | +3.1% | 2,118,900 |
| 2017/03/09 | 6,150 | 6,230 | 6,140 | 6,210 | +20 | +0.3% | 1,040,100 |
| 2017/03/08 | 6,140 | 6,220 | 6,140 | 6,190 | +10 | +0.2% | 1,072,200 |
| 2017/03/07 | 6,140 | 6,180 | 6,080 | 6,180 | ±0 | ±0% | 970,800 |
| 2017/03/06 | 6,190 | 6,220 | 6,150 | 6,180 | -70 | -1.1% | 778,600 |
| 2017/03/03 | 6,210 | 6,270 | 6,180 | 6,250 | +20 | +0.3% | 951,200 |
| 2017/03/02 | 6,300 | 6,310 | 6,190 | 6,230 | -20 | -0.3% | 1,508,400 |
| 2017/03/01 | 6,210 | 6,270 | 6,140 | 6,250 | +30 | +0.5% | 1,144,300 |
| 2017/02/28 | 6,200 | 6,320 | 6,200 | 6,220 | +40 | +0.6% | 1,473,100 |
| 2017/02/27 | 6,170 | 6,230 | 6,120 | 6,180 | -50 | -0.8% | 1,259,000 |
| 2017/02/24 | 6,190 | 6,250 | 6,150 | 6,230 | +80 | +1.3% | 1,104,300 |
| 2017/02/23 | 6,180 | 6,260 | 6,100 | 6,150 | -50 | -0.8% | 990,600 |
| 2017/02/22 | 6,080 | 6,290 | 6,070 | 6,200 | +80 | +1.3% | 1,510,700 |
| 2017/02/21 | 5,970 | 6,190 | 5,970 | 6,120 | +150 | +2.5% | 1,388,100 |
| 2017/02/20 | 5,860 | 5,980 | 5,850 | 5,970 | +30 | +0.5% | 800,400 |
| 2017/02/17 | 5,920 | 5,970 | 5,900 | 5,940 | +60 | +1% | 816,100 |
| 2017/02/16 | 5,830 | 5,950 | 5,820 | 5,880 | +60 | +1% | 1,364,200 |
| 2017/02/15 | 5,870 | 5,930 | 5,670 | 5,820 | +450 | +8.4% | 2,551,600 |
| 2017/02/14 | 5,420 | 5,480 | 5,360 | 5,370 | -50 | -0.9% | 836,100 |
| 2017/02/13 | 5,390 | 5,470 | 5,360 | 5,420 | +100 | +1.9% | 842,900 |
| 2017/02/10 | 5,310 | 5,340 | 5,280 | 5,320 | +110 | +2.1% | 1,057,200 |
| 2017/02/09 | 5,220 | 5,230 | 5,170 | 5,210 | -70 | -1.3% | 780,200 |
| 2017/02/08 | 5,200 | 5,280 | 5,160 | 5,280 | +90 | +1.7% | 935,200 |
| 2017/02/07 | 5,130 | 5,230 | 5,110 | 5,190 | +20 | +0.4% | 778,400 |
| 2017/02/06 | 5,150 | 5,190 | 5,110 | 5,170 | +10 | +0.2% | 975,600 |
| 2017/02/03 | 5,130 | 5,190 | 5,120 | 5,160 | +60 | +1.2% | 945,800 |
| 2017/02/02 | 5,200 | 5,210 | 5,090 | 5,100 | -110 | -2.1% | 1,099,500 |
| 2017/02/01 | 5,190 | 5,210 | 5,110 | 5,210 | -10 | -0.2% | 1,001,900 |
| 2017/01/31 | 5,250 | 5,280 | 5,180 | 5,220 | -80 | -1.5% | 1,264,900 |
| 2017/01/30 | 5,380 | 5,390 | 5,260 | 5,300 | -100 | -1.9% | 1,008,600 |
| 2017/01/27 | 5,400 | 5,430 | 5,370 | 5,400 | +10 | +0.2% | 822,700 |
| 2017/01/26 | 5,380 | 5,390 | 5,340 | 5,390 | +80 | +1.5% | 884,500 |
| 2017/01/25 | 5,330 | 5,390 | 5,280 | 5,310 | +30 | +0.6% | 644,600 |
| 2017/01/24 | 5,320 | 5,360 | 5,270 | 5,280 | -50 | -0.9% | 817,600 |
| 2017/01/23 | 5,340 | 5,370 | 5,290 | 5,330 | -70 | -1.3% | 1,096,300 |
| 2017/01/20 | 5,350 | 5,420 | 5,340 | 5,400 | +50 | +0.9% | 778,300 |
2051～
2100
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
