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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 6,360 | 6,410 | 6,270 | 6,340 | -150 | -2.3% | 1,138,600 |
| 2015/07/03 | 6,420 | 6,500 | 6,390 | 6,490 | +20 | +0.3% | 560,400 |
| 2015/07/02 | 6,470 | 6,540 | 6,450 | 6,470 | +150 | +2.4% | 909,000 |
| 2015/07/01 | 6,360 | 6,390 | 6,260 | 6,320 | -20 | -0.3% | 607,000 |
| 2015/06/30 | 6,240 | 6,350 | 6,230 | 6,340 | +140 | +2.3% | 916,800 |
| 2015/06/29 | 6,370 | 6,380 | 6,200 | 6,200 | -270 | -4.2% | 1,147,900 |
| 2015/06/26 | 6,550 | 6,550 | 6,370 | 6,470 | -80 | -1.2% | 802,900 |
| 2015/06/25 | 6,350 | 6,590 | 6,350 | 6,550 | +180 | +2.8% | 1,502,400 |
| 2015/06/24 | 6,350 | 6,400 | 6,270 | 6,370 | +30 | +0.5% | 974,200 |
| 2015/06/23 | 6,260 | 6,350 | 6,230 | 6,340 | +180 | +2.9% | 931,900 |
| 2015/06/22 | 6,060 | 6,170 | 6,010 | 6,160 | +80 | +1.3% | 865,200 |
| 2015/06/19 | 6,080 | 6,110 | 5,990 | 6,080 | ±0 | ±0% | 1,451,100 |
| 2015/06/18 | 6,130 | 6,170 | 6,070 | 6,080 | -110 | -1.8% | 694,400 |
| 2015/06/17 | 6,150 | 6,280 | 6,140 | 6,190 | +110 | +1.8% | 819,600 |
| 2015/06/16 | 6,190 | 6,210 | 6,070 | 6,080 | -70 | -1.1% | 777,100 |
| 2015/06/15 | 6,080 | 6,160 | 6,070 | 6,150 | +30 | +0.5% | 726,600 |
| 2015/06/12 | 6,220 | 6,230 | 6,080 | 6,120 | -30 | -0.5% | 2,067,900 |
| 2015/06/11 | 5,990 | 6,150 | 5,980 | 6,150 | +230 | +3.9% | 1,525,100 |
| 2015/06/10 | 5,970 | 5,980 | 5,850 | 5,920 | +110 | +1.9% | 1,746,300 |
| 2015/06/09 | 6,010 | 6,030 | 5,800 | 5,810 | -140 | -2.4% | 1,571,800 |
| 2015/06/08 | 6,130 | 6,130 | 5,930 | 5,950 | -230 | -3.7% | 1,870,000 |
| 2015/06/05 | 6,200 | 6,270 | 6,000 | 6,180 | -190 | -3% | 1,445,800 |
| 2015/06/04 | 6,340 | 6,440 | 6,300 | 6,370 | +80 | +1.3% | 1,190,700 |
| 2015/06/03 | 6,300 | 6,310 | 6,230 | 6,290 | -10 | -0.2% | 985,300 |
| 2015/06/02 | 6,340 | 6,340 | 6,240 | 6,300 | -40 | -0.6% | 696,900 |
| 2015/06/01 | 6,190 | 6,410 | 6,160 | 6,340 | +60 | +1% | 1,458,100 |
| 2015/05/29 | 6,290 | 6,350 | 6,240 | 6,280 | -30 | -0.5% | 1,246,300 |
| 2015/05/28 | 6,380 | 6,380 | 6,280 | 6,310 | -30 | -0.5% | 821,300 |
| 2015/05/27 | 6,370 | 6,380 | 6,310 | 6,340 | -50 | -0.8% | 800,600 |
| 2015/05/26 | 6,440 | 6,450 | 6,360 | 6,390 | -50 | -0.8% | 798,400 |
| 2015/05/25 | 6,370 | 6,440 | 6,300 | 6,440 | +90 | +1.4% | 878,700 |
| 2015/05/22 | 6,310 | 6,370 | 6,260 | 6,350 | +60 | +1% | 756,200 |
| 2015/05/21 | 6,200 | 6,390 | 6,200 | 6,290 | +100 | +1.6% | 1,204,800 |
| 2015/05/20 | 6,130 | 6,240 | 6,100 | 6,190 | +60 | +1% | 1,193,000 |
| 2015/05/19 | 5,960 | 6,180 | 5,950 | 6,130 | +210 | +3.5% | 1,374,700 |
| 2015/05/18 | 6,000 | 6,080 | 5,890 | 5,920 | -240 | -3.9% | 1,791,400 |
| 2015/05/15 | 5,920 | 6,210 | 5,890 | 6,160 | +740 | +13.7% | 2,772,700 |
| 2015/05/14 | 5,460 | 5,490 | 5,390 | 5,420 | -140 | -2.5% | 651,600 |
| 2015/05/13 | 5,560 | 5,570 | 5,480 | 5,560 | +30 | +0.5% | 632,700 |
| 2015/05/12 | 5,460 | 5,540 | 5,440 | 5,530 | -20 | -0.4% | 629,300 |
| 2015/05/11 | 5,550 | 5,630 | 5,510 | 5,550 | +60 | +1.1% | 674,200 |
| 2015/05/08 | 5,450 | 5,530 | 5,440 | 5,490 | ±0 | ±0% | 1,358,100 |
| 2015/05/07 | 5,600 | 5,640 | 5,490 | 5,490 | -190 | -3.3% | 1,012,600 |
| 2015/05/01 | 5,660 | 5,740 | 5,610 | 5,680 | +100 | +1.8% | 1,209,700 |
| 2015/04/30 | 5,880 | 5,880 | 5,570 | 5,580 | -230 | -4% | 1,636,300 |
| 2015/04/28 | 5,850 | 5,860 | 5,760 | 5,810 | +20 | +0.3% | 1,084,400 |
| 2015/04/27 | 5,830 | 5,850 | 5,740 | 5,790 | -20 | -0.3% | 773,700 |
| 2015/04/24 | 5,790 | 5,820 | 5,730 | 5,810 | -60 | -1% | 769,000 |
| 2015/04/23 | 5,810 | 5,900 | 5,770 | 5,870 | +40 | +0.7% | 1,183,900 |
| 2015/04/22 | 5,630 | 5,850 | 5,630 | 5,830 | +210 | +3.7% | 1,181,600 |
2401～
2450
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
