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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 5,430 | 5,490 | 5,420 | 5,470 | +50 | +0.9% | 787,600 |
| 2016/06/06 | 5,370 | 5,430 | 5,340 | 5,420 | -80 | -1.5% | 763,900 |
| 2016/06/03 | 5,530 | 5,570 | 5,480 | 5,500 | -20 | -0.4% | 690,600 |
| 2016/06/02 | 5,560 | 5,600 | 5,490 | 5,520 | -80 | -1.4% | 797,200 |
| 2016/06/01 | 5,710 | 5,770 | 5,570 | 5,600 | -10 | -0.2% | 1,109,300 |
| 2016/05/31 | 5,510 | 5,610 | 5,480 | 5,610 | +100 | +1.8% | 749,000 |
| 2016/05/30 | 5,500 | 5,510 | 5,450 | 5,510 | +110 | +2% | 529,300 |
| 2016/05/27 | 5,370 | 5,400 | 5,300 | 5,400 | +30 | +0.6% | 654,000 |
| 2016/05/26 | 5,470 | 5,510 | 5,350 | 5,370 | -50 | -0.9% | 863,400 |
| 2016/05/25 | 5,480 | 5,480 | 5,400 | 5,420 | +70 | +1.3% | 789,000 |
| 2016/05/24 | 5,370 | 5,380 | 5,300 | 5,350 | -70 | -1.3% | 933,200 |
| 2016/05/23 | 5,500 | 5,500 | 5,330 | 5,420 | -80 | -1.5% | 1,148,000 |
| 2016/05/20 | 5,450 | 5,520 | 5,420 | 5,500 | +10 | +0.2% | 988,800 |
| 2016/05/19 | 5,580 | 5,610 | 5,440 | 5,490 | -70 | -1.3% | 1,634,500 |
| 2016/05/18 | 5,610 | 5,670 | 5,500 | 5,560 | -110 | -1.9% | 1,406,600 |
| 2016/05/17 | 5,660 | 5,750 | 5,530 | 5,670 | +20 | +0.4% | 1,446,600 |
| 2016/05/16 | 5,580 | 5,760 | 5,560 | 5,650 | +180 | +3.3% | 1,311,400 |
| 2016/05/13 | 5,670 | 5,670 | 5,370 | 5,470 | -150 | -2.7% | 1,945,900 |
| 2016/05/12 | 5,660 | 5,670 | 5,460 | 5,620 | -120 | -2.1% | 1,304,400 |
| 2016/05/11 | 5,870 | 5,870 | 5,720 | 5,740 | +10 | +0.2% | 1,081,600 |
| 2016/05/10 | 5,590 | 5,760 | 5,590 | 5,730 | +190 | +3.4% | 2,287,100 |
| 2016/05/09 | 5,550 | 5,590 | 5,520 | 5,540 | +50 | +0.9% | 578,600 |
| 2016/05/06 | 5,460 | 5,520 | 5,430 | 5,490 | +80 | +1.5% | 1,340,200 |
| 2016/05/02 | 5,470 | 5,510 | 5,400 | 5,410 | -260 | -4.6% | 1,309,800 |
| 2016/04/28 | 5,990 | 5,990 | 5,590 | 5,670 | -280 | -4.7% | 1,353,000 |
| 2016/04/27 | 5,980 | 6,000 | 5,930 | 5,950 | +70 | +1.2% | 1,662,700 |
| 2016/04/26 | 5,980 | 6,000 | 5,830 | 5,880 | -90 | -1.5% | 896,000 |
| 2016/04/25 | 6,060 | 6,060 | 5,920 | 5,970 | -110 | -1.8% | 1,032,600 |
| 2016/04/22 | 5,950 | 6,080 | 5,900 | 6,080 | +100 | +1.7% | 1,432,200 |
| 2016/04/21 | 5,890 | 6,020 | 5,860 | 5,980 | +300 | +5.3% | 1,492,200 |
| 2016/04/20 | 5,740 | 5,740 | 5,640 | 5,680 | +20 | +0.4% | 896,000 |
| 2016/04/19 | 5,530 | 5,680 | 5,520 | 5,660 | +250 | +4.6% | 1,424,200 |
| 2016/04/18 | 5,420 | 5,520 | 5,390 | 5,410 | -300 | -5.3% | 1,461,100 |
| 2016/04/15 | 5,660 | 5,760 | 5,660 | 5,710 | -60 | -1% | 875,800 |
| 2016/04/14 | 5,650 | 5,780 | 5,590 | 5,770 | +260 | +4.7% | 1,247,400 |
| 2016/04/13 | 5,430 | 5,540 | 5,370 | 5,510 | +170 | +3.2% | 1,153,100 |
| 2016/04/12 | 5,290 | 5,370 | 5,250 | 5,340 | +50 | +0.9% | 674,100 |
| 2016/04/11 | 5,310 | 5,310 | 5,220 | 5,290 | -30 | -0.6% | 652,900 |
| 2016/04/08 | 5,240 | 5,400 | 5,160 | 5,320 | +50 | +0.9% | 1,325,900 |
| 2016/04/07 | 5,250 | 5,330 | 5,240 | 5,270 | +10 | +0.2% | 935,300 |
| 2016/04/06 | 5,360 | 5,380 | 5,230 | 5,260 | -70 | -1.3% | 1,271,300 |
| 2016/04/05 | 5,500 | 5,530 | 5,290 | 5,330 | -170 | -3.1% | 1,237,500 |
| 2016/04/04 | 5,460 | 5,570 | 5,430 | 5,500 | +50 | +0.9% | 1,067,700 |
| 2016/04/01 | 5,620 | 5,630 | 5,400 | 5,450 | -200 | -3.5% | 1,446,200 |
| 2016/03/31 | 5,680 | 5,730 | 5,630 | 5,650 | ±0 | ±0% | 1,128,700 |
| 2016/03/30 | 5,780 | 5,800 | 5,650 | 5,650 | -120 | -2.1% | 917,600 |
| 2016/03/29 | 5,690 | 5,800 | 5,670 | 5,770 | +50 | +0.9% | 833,000 |
| 2016/03/28 | 5,650 | 5,720 | 5,630 | 5,720 | +120 | +2.1% | 646,900 |
| 2016/03/25 | 5,690 | 5,710 | 5,580 | 5,600 | -40 | -0.7% | 685,500 |
| 2016/03/24 | 5,580 | 5,710 | 5,570 | 5,640 | +60 | +1.1% | 1,777,800 |
2251～
2300
件表示中 / 3766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% | 21.41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% | 15.32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 |
| カカクコム | 289,900円 | +17.3% | -3.5% | 1.72% | 30.18倍 | 9.28倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
