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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 2015/12/02 | 6,970 | 7,070 | 6,970 | 7,050 | +20 | +0.3% | 624,700 |
| 2015/12/01 | 6,890 | 7,030 | 6,890 | 7,030 | +120 | +1.7% | 1,217,300 |
| 2015/11/30 | 6,980 | 6,990 | 6,840 | 6,910 | -160 | -2.3% | 1,584,600 |
| 2015/11/27 | 7,100 | 7,130 | 7,010 | 7,070 | -10 | -0.1% | 763,700 |
| 2015/11/26 | 7,090 | 7,170 | 7,050 | 7,080 | +30 | +0.4% | 907,100 |
| 2015/11/25 | 7,010 | 7,080 | 6,980 | 7,050 | -40 | -0.6% | 841,900 |
| 2015/11/24 | 6,930 | 7,120 | 6,920 | 7,090 | +140 | +2% | 1,091,300 |
| 2015/11/20 | 6,910 | 6,950 | 6,880 | 6,950 | +50 | +0.7% | 809,600 |
| 2015/11/19 | 6,820 | 6,920 | 6,780 | 6,900 | +220 | +3.3% | 1,334,300 |
| 2015/11/18 | 6,700 | 6,790 | 6,660 | 6,680 | +80 | +1.2% | 963,600 |
| 2015/11/17 | 6,650 | 6,650 | 6,550 | 6,600 | +10 | +0.2% | 1,047,200 |
| 2015/11/16 | 6,490 | 6,610 | 6,450 | 6,590 | -10 | -0.2% | 733,200 |
| 2015/11/13 | 6,530 | 6,600 | 6,460 | 6,600 | ±0 | ±0% | 1,201,700 |
| 2015/11/12 | 6,500 | 6,650 | 6,490 | 6,600 | -380 | -5.4% | 1,949,800 |
| 2015/11/11 | 6,950 | 6,980 | 6,910 | 6,980 | +20 | +0.3% | 583,300 |
| 2015/11/10 | 6,860 | 6,970 | 6,860 | 6,960 | +10 | +0.1% | 492,600 |
| 2015/11/09 | 6,810 | 6,990 | 6,810 | 6,950 | +150 | +2.2% | 969,400 |
| 2015/11/06 | 6,810 | 6,880 | 6,740 | 6,800 | +20 | +0.3% | 525,200 |
| 2015/11/05 | 6,750 | 6,810 | 6,660 | 6,780 | +50 | +0.7% | 469,200 |
| 2015/11/04 | 6,790 | 6,870 | 6,720 | 6,730 | +110 | +1.7% | 861,200 |
| 2015/11/02 | 6,750 | 6,760 | 6,570 | 6,620 | -230 | -3.4% | 808,100 |
| 2015/10/30 | 6,780 | 6,880 | 6,710 | 6,850 | +90 | +1.3% | 1,346,900 |
| 2015/10/29 | 6,770 | 6,800 | 6,730 | 6,760 | ±0 | ±0% | 559,900 |
| 2015/10/28 | 6,770 | 6,780 | 6,650 | 6,760 | +10 | +0.1% | 975,000 |
| 2015/10/27 | 6,770 | 6,850 | 6,740 | 6,750 | +30 | +0.4% | 870,400 |
| 2015/10/26 | 6,730 | 6,790 | 6,680 | 6,720 | +10 | +0.1% | 623,300 |
2351～
2400
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 | 180,900円 | +6.1% | +66.2% | 0.94% | 29.56倍 | 5.62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 | 179,300円 | +7.5% | +4.2% | 2.81% | 21.37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 | 288,400円 | +17.3% | -3.5% | 1.73% | 30.02倍 | 9.23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
