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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 5,560 | 5,610 | 5,520 | 5,580 | +20 | +0.4% | 660,400 |
| 2016/03/22 | 5,500 | 5,600 | 5,440 | 5,560 | +160 | +3% | 848,800 |
| 2016/03/18 | 5,480 | 5,530 | 5,370 | 5,400 | -120 | -2.2% | 1,389,400 |
| 2016/03/17 | 5,550 | 5,640 | 5,460 | 5,520 | +20 | +0.4% | 1,333,800 |
| 2016/03/16 | 5,500 | 5,580 | 5,480 | 5,500 | -100 | -1.8% | 1,599,500 |
| 2016/03/15 | 5,680 | 5,720 | 5,560 | 5,600 | -120 | -2.1% | 1,053,200 |
| 2016/03/14 | 5,660 | 5,760 | 5,630 | 5,720 | +160 | +2.9% | 1,123,700 |
| 2016/03/11 | 5,520 | 5,610 | 5,430 | 5,560 | -30 | -0.5% | 4,718,600 |
| 2016/03/10 | 5,620 | 5,690 | 5,560 | 5,590 | +50 | +0.9% | 1,379,500 |
| 2016/03/09 | 5,550 | 5,580 | 5,400 | 5,540 | +150 | +2.8% | 1,873,900 |
| 2016/03/08 | 5,500 | 5,520 | 5,280 | 5,390 | -150 | -2.7% | 1,911,800 |
| 2016/03/07 | 5,610 | 5,620 | 5,520 | 5,540 | -50 | -0.9% | 1,197,800 |
| 2016/03/04 | 5,480 | 5,620 | 5,470 | 5,590 | +110 | +2% | 1,204,000 |
| 2016/03/03 | 5,410 | 5,490 | 5,350 | 5,480 | -30 | -0.5% | 1,116,700 |
| 2016/03/02 | 5,500 | 5,590 | 5,410 | 5,510 | +180 | +3.4% | 1,576,200 |
| 2016/03/01 | 5,300 | 5,400 | 5,200 | 5,330 | +80 | +1.5% | 2,014,500 |
| 2016/02/29 | 5,360 | 5,420 | 5,250 | 5,250 | -40 | -0.8% | 1,219,500 |
| 2016/02/26 | 5,370 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 883,100 |
| 2016/02/25 | 5,290 | 5,370 | 5,230 | 5,340 | +100 | +1.9% | 1,089,900 |
| 2016/02/24 | 5,280 | 5,320 | 5,150 | 5,240 | -190 | -3.5% | 1,500,700 |
| 2016/02/23 | 5,520 | 5,590 | 5,420 | 5,430 | -110 | -2% | 943,900 |
| 2016/02/22 | 5,460 | 5,590 | 5,450 | 5,540 | +30 | +0.5% | 873,900 |
| 2016/02/19 | 5,440 | 5,540 | 5,400 | 5,510 | -20 | -0.4% | 1,253,400 |
| 2016/02/18 | 5,520 | 5,620 | 5,480 | 5,530 | +110 | +2% | 1,230,000 |
| 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 |
2301～
2350
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 | 276,000円 | +1.6% | - | 0.00% | - | 1.23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 | 181,000円 | +6.1% | +66.2% | 0.94% | 29.57倍 | 5.63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 | 179,200円 | +7.5% | +4.2% | 2.81% | 21.36倍 | 4.07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 | 288,600円 | +17.3% | -3.5% | 1.73% | 30.04倍 | 9.24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
