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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 5,350 | 5,380 | 5,310 | 5,350 | ±0 | ±0% | 968,000 |
| 2017/01/18 | 5,400 | 5,410 | 5,300 | 5,350 | -150 | -2.7% | 1,291,000 |
| 2017/01/17 | 5,500 | 5,560 | 5,490 | 5,500 | -20 | -0.4% | 1,101,800 |
| 2017/01/16 | 5,620 | 5,660 | 5,500 | 5,520 | -140 | -2.5% | 1,010,700 |
| 2017/01/13 | 5,680 | 5,710 | 5,630 | 5,660 | +10 | +0.2% | 1,187,600 |
| 2017/01/12 | 5,690 | 5,690 | 5,560 | 5,650 | -50 | -0.9% | 1,065,800 |
| 2017/01/11 | 5,700 | 5,740 | 5,660 | 5,700 | -10 | -0.2% | 1,165,800 |
| 2017/01/10 | 5,690 | 5,780 | 5,650 | 5,710 | +70 | +1.2% | 1,924,100 |
| 2017/01/06 | 5,550 | 5,700 | 5,540 | 5,640 | +120 | +2.2% | 1,335,500 |
| 2017/01/05 | 5,520 | 5,570 | 5,500 | 5,520 | -20 | -0.4% | 963,000 |
| 2017/01/04 | 5,470 | 5,560 | 5,450 | 5,540 | +40 | +0.7% | 1,143,200 |
| 2016/12/30 | 5,490 | 5,550 | 5,470 | 5,500 | -20 | -0.4% | 751,300 |
| 2016/12/29 | 5,480 | 5,540 | 5,450 | 5,520 | -20 | -0.4% | 1,105,700 |
| 2016/12/28 | 5,620 | 5,630 | 5,510 | 5,540 | -90 | -1.6% | 676,100 |
| 2016/12/27 | 5,610 | 5,670 | 5,610 | 5,630 | -20 | -0.4% | 714,600 |
| 2016/12/26 | 5,610 | 5,690 | 5,580 | 5,650 | +50 | +0.9% | 754,700 |
| 2016/12/22 | 5,640 | 5,670 | 5,560 | 5,600 | -70 | -1.2% | 924,200 |
| 2016/12/21 | 5,720 | 5,740 | 5,640 | 5,670 | -20 | -0.4% | 1,362,700 |
| 2016/12/20 | 5,710 | 5,740 | 5,680 | 5,690 | -20 | -0.4% | 1,204,900 |
| 2016/12/19 | 5,740 | 5,780 | 5,670 | 5,710 | +40 | +0.7% | 1,263,700 |
| 2016/12/16 | 5,550 | 5,700 | 5,540 | 5,670 | +210 | +3.8% | 1,537,700 |
| 2016/12/15 | 5,490 | 5,580 | 5,380 | 5,460 | -50 | -0.9% | 1,364,900 |
| 2016/12/14 | 5,350 | 5,630 | 5,340 | 5,510 | +150 | +2.8% | 1,960,400 |
| 2016/12/13 | 5,250 | 5,370 | 5,240 | 5,360 | +100 | +1.9% | 1,341,900 |
| 2016/12/12 | 5,010 | 5,280 | 5,010 | 5,260 | +250 | +5% | 2,174,700 |
| 2016/12/09 | 4,890 | 5,040 | 4,835 | 5,010 | +35 | +0.7% | 2,713,100 |
| 2016/12/08 | 5,190 | 5,190 | 4,890 | 4,975 | -155 | -3% | 2,334,900 |
| 2016/12/07 | 5,160 | 5,180 | 5,100 | 5,130 | ±0 | ±0% | 1,086,700 |
| 2016/12/06 | 5,250 | 5,280 | 5,110 | 5,130 | -60 | -1.2% | 1,215,900 |
| 2016/12/05 | 5,290 | 5,310 | 5,160 | 5,190 | -150 | -2.8% | 898,700 |
| 2016/12/02 | 5,430 | 5,430 | 5,280 | 5,340 | -10 | -0.2% | 876,600 |
| 2016/12/01 | 5,330 | 5,420 | 5,300 | 5,350 | +120 | +2.3% | 1,434,900 |
| 2016/11/30 | 5,160 | 5,230 | 5,130 | 5,230 | +120 | +2.3% | 1,320,100 |
| 2016/11/29 | 5,120 | 5,160 | 5,090 | 5,110 | -40 | -0.8% | 986,700 |
| 2016/11/28 | 5,190 | 5,200 | 5,110 | 5,150 | -30 | -0.6% | 772,500 |
| 2016/11/25 | 5,220 | 5,250 | 5,170 | 5,180 | -10 | -0.2% | 1,000,100 |
| 2016/11/24 | 5,220 | 5,230 | 5,170 | 5,190 | +30 | +0.6% | 892,200 |
| 2016/11/22 | 5,170 | 5,240 | 5,150 | 5,160 | -40 | -0.8% | 913,300 |
| 2016/11/21 | 5,090 | 5,250 | 5,080 | 5,200 | +110 | +2.2% | 1,165,900 |
| 2016/11/18 | 5,150 | 5,160 | 5,070 | 5,090 | -10 | -0.2% | 1,266,500 |
| 2016/11/17 | 5,150 | 5,170 | 5,100 | 5,100 | -90 | -1.7% | 979,500 |
| 2016/11/16 | 5,260 | 5,260 | 5,180 | 5,190 | -30 | -0.6% | 954,100 |
| 2016/11/15 | 5,160 | 5,290 | 5,130 | 5,220 | -340 | -6.1% | 1,582,500 |
| 2016/11/14 | 5,370 | 5,610 | 5,270 | 5,560 | +250 | +4.7% | 1,565,500 |
| 2016/11/11 | 5,330 | 5,380 | 5,260 | 5,310 | +80 | +1.5% | 1,273,700 |
| 2016/11/10 | 5,190 | 5,260 | 5,150 | 5,230 | +330 | +6.7% | 1,163,300 |
| 2016/11/09 | 5,200 | 5,300 | 4,835 | 4,900 | -250 | -4.9% | 1,679,000 |
| 2016/11/08 | 5,130 | 5,180 | 5,110 | 5,150 | +20 | +0.4% | 589,000 |
| 2016/11/07 | 5,160 | 5,220 | 5,040 | 5,130 | +20 | +0.4% | 1,070,200 |
| 2016/11/04 | 5,140 | 5,140 | 5,050 | 5,110 | -30 | -0.6% | 650,000 |
2101～
2150
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
