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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 5,420 | 5,570 | 5,340 | 5,420 | +30 | +0.6% | 1,851,500 |
| 2016/02/16 | 5,540 | 5,600 | 5,380 | 5,390 | -170 | -3.1% | 1,899,700 |
| 2016/02/15 | 5,300 | 5,620 | 5,300 | 5,560 | +370 | +7.1% | 1,591,900 |
| 2016/02/12 | 5,220 | 5,330 | 5,140 | 5,190 | -280 | -5.1% | 2,658,900 |
| 2016/02/10 | 5,580 | 5,640 | 5,340 | 5,470 | -140 | -2.5% | 2,130,300 |
| 2016/02/09 | 5,750 | 5,820 | 5,580 | 5,610 | -420 | -7% | 1,698,200 |
| 2016/02/08 | 5,910 | 6,080 | 5,800 | 6,030 | -30 | -0.5% | 1,566,000 |
| 2016/02/05 | 6,010 | 6,090 | 5,940 | 6,060 | -50 | -0.8% | 1,535,600 |
| 2016/02/04 | 6,090 | 6,170 | 6,020 | 6,110 | -80 | -1.3% | 1,365,900 |
| 2016/02/03 | 6,220 | 6,260 | 6,080 | 6,190 | -190 | -3% | 986,500 |
| 2016/02/02 | 6,220 | 6,400 | 6,220 | 6,380 | +60 | +0.9% | 912,800 |
| 2016/02/01 | 6,270 | 6,340 | 6,200 | 6,320 | +10 | +0.2% | 1,568,700 |
| 2016/01/29 | 6,150 | 6,320 | 6,000 | 6,310 | +240 | +4% | 1,943,200 |
| 2016/01/28 | 6,040 | 6,130 | 5,980 | 6,070 | ±0 | ±0% | 1,042,600 |
| 2016/01/27 | 6,030 | 6,180 | 6,010 | 6,070 | +120 | +2% | 1,223,700 |
| 2016/01/26 | 5,940 | 6,000 | 5,900 | 5,950 | -90 | -1.5% | 1,024,900 |
| 2016/01/25 | 6,060 | 6,110 | 6,000 | 6,040 | +30 | +0.5% | 1,034,500 |
| 2016/01/22 | 5,890 | 6,040 | 5,800 | 6,010 | +320 | +5.6% | 1,515,100 |
| 2016/01/21 | 5,920 | 5,990 | 5,690 | 5,690 | -240 | -4% | 2,034,700 |
| 2016/01/20 | 6,210 | 6,210 | 5,930 | 5,930 | -280 | -4.5% | 1,503,900 |
| 2016/01/19 | 6,250 | 6,290 | 6,140 | 6,210 | -20 | -0.3% | 1,140,100 |
| 2016/01/18 | 6,140 | 6,280 | 6,100 | 6,230 | -60 | -1% | 1,093,300 |
| 2016/01/15 | 6,360 | 6,450 | 6,250 | 6,290 | +10 | +0.2% | 1,219,700 |
| 2016/01/14 | 6,250 | 6,310 | 6,170 | 6,280 | -170 | -2.6% | 1,367,500 |
| 2016/01/13 | 6,250 | 6,480 | 6,240 | 6,450 | +320 | +5.2% | 1,344,900 |
| 2016/01/12 | 6,270 | 6,410 | 6,110 | 6,130 | -120 | -1.9% | 1,416,000 |
| 2016/01/08 | 6,150 | 6,340 | 6,150 | 6,250 | ±0 | ±0% | 1,698,300 |
| 2016/01/07 | 6,350 | 6,440 | 6,250 | 6,250 | -150 | -2.3% | 1,217,900 |
| 2016/01/06 | 6,420 | 6,520 | 6,320 | 6,400 | +10 | +0.2% | 1,132,500 |
| 2016/01/05 | 6,420 | 6,440 | 6,350 | 6,390 | -70 | -1.1% | 874,300 |
| 2016/01/04 | 6,620 | 6,660 | 6,440 | 6,460 | -220 | -3.3% | 1,166,600 |
| 2015/12/30 | 6,700 | 6,750 | 6,640 | 6,680 | +20 | +0.3% | 483,800 |
| 2015/12/29 | 6,600 | 6,680 | 6,530 | 6,660 | +40 | +0.6% | 575,200 |
| 2015/12/28 | 6,660 | 6,680 | 6,510 | 6,620 | -30 | -0.5% | 919,500 |
| 2015/12/25 | 6,660 | 6,720 | 6,620 | 6,650 | +20 | +0.3% | 528,400 |
| 2015/12/24 | 6,750 | 6,770 | 6,610 | 6,630 | -30 | -0.5% | 575,100 |
| 2015/12/22 | 6,610 | 6,700 | 6,600 | 6,660 | -20 | -0.3% | 637,600 |
| 2015/12/21 | 6,740 | 6,740 | 6,490 | 6,680 | -80 | -1.2% | 1,164,700 |
| 2015/12/18 | 6,800 | 7,080 | 6,720 | 6,760 | -60 | -0.9% | 1,484,600 |
| 2015/12/17 | 6,860 | 6,880 | 6,810 | 6,820 | +130 | +1.9% | 1,253,400 |
| 2015/12/16 | 6,650 | 6,710 | 6,610 | 6,690 | +110 | +1.7% | 997,900 |
| 2015/12/15 | 6,580 | 6,680 | 6,570 | 6,580 | -50 | -0.8% | 833,100 |
| 2015/12/14 | 6,510 | 6,650 | 6,480 | 6,630 | -60 | -0.9% | 937,600 |
| 2015/12/11 | 6,630 | 6,780 | 6,620 | 6,690 | +130 | +2% | 3,304,000 |
| 2015/12/10 | 6,510 | 6,650 | 6,500 | 6,560 | -40 | -0.6% | 1,706,900 |
| 2015/12/09 | 6,610 | 6,730 | 6,560 | 6,600 | -50 | -0.8% | 1,388,500 |
| 2015/12/08 | 6,760 | 6,790 | 6,600 | 6,650 | -280 | -4% | 2,162,200 |
| 2015/12/07 | 6,910 | 6,990 | 6,910 | 6,930 | +90 | +1.3% | 545,100 |
| 2015/12/04 | 6,860 | 6,900 | 6,790 | 6,840 | -170 | -2.4% | 1,019,800 |
| 2015/12/03 | 7,030 | 7,040 | 6,950 | 7,010 | -40 | -0.6% | 736,700 |
2251～
2300
件表示中 / 3692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 | 296,200円 | +5.9% | - | 4.71% | 76.88倍 | 1.10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 |
| エムスリー | 178,500円 | +12.2% | -1.2% | 1.18% | 27.54倍 | 3.47倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36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 |
| ＧＭＯインター | 268,700円 | +477.1% | +999.9% | 0.68% | 147.31倍 | 142.24倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
市場注目の銘柄
チャート関連のコラム
