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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 6,580 | 6,750 | 6,540 | 6,710 | +240 | +3.7% | 1,127,200 |
| 2015/10/22 | 6,580 | 6,610 | 6,430 | 6,470 | -120 | -1.8% | 669,500 |
| 2015/10/21 | 6,450 | 6,630 | 6,390 | 6,590 | +120 | +1.9% | 881,800 |
| 2015/10/20 | 6,540 | 6,570 | 6,440 | 6,470 | -30 | -0.5% | 762,000 |
| 2015/10/19 | 6,520 | 6,600 | 6,480 | 6,500 | -90 | -1.4% | 944,600 |
| 2015/10/16 | 6,710 | 6,750 | 6,560 | 6,590 | -50 | -0.8% | 1,064,400 |
| 2015/10/15 | 6,460 | 6,650 | 6,390 | 6,640 | +120 | +1.8% | 839,500 |
| 2015/10/14 | 6,600 | 6,670 | 6,490 | 6,520 | -80 | -1.2% | 1,430,800 |
| 2015/10/13 | 6,490 | 6,630 | 6,450 | 6,600 | +120 | +1.9% | 1,295,000 |
| 2015/10/09 | 6,420 | 6,510 | 6,360 | 6,480 | +230 | +3.7% | 1,589,300 |
| 2015/10/08 | 6,380 | 6,440 | 6,200 | 6,250 | -210 | -3.3% | 1,161,800 |
| 2015/10/07 | 6,410 | 6,480 | 6,310 | 6,460 | +50 | +0.8% | 935,800 |
| 2015/10/06 | 6,500 | 6,540 | 6,390 | 6,410 | +60 | +0.9% | 953,200 |
| 2015/10/05 | 6,320 | 6,380 | 6,260 | 6,350 | +60 | +1% | 716,900 |
| 2015/10/02 | 6,220 | 6,370 | 6,200 | 6,290 | +40 | +0.6% | 665,000 |
| 2015/10/01 | 6,180 | 6,290 | 6,120 | 6,250 | +130 | +2.1% | 931,200 |
| 2015/09/30 | 6,120 | 6,170 | 6,020 | 6,120 | +200 | +3.4% | 892,200 |
| 2015/09/29 | 6,100 | 6,110 | 5,880 | 5,920 | -330 | -5.3% | 1,463,100 |
| 2015/09/28 | 6,290 | 6,350 | 6,220 | 6,250 | -40 | -0.6% | 735,500 |
| 2015/09/25 | 6,150 | 6,290 | 6,080 | 6,290 | +150 | +2.4% | 1,043,000 |
| 2015/09/24 | 6,100 | 6,240 | 6,070 | 6,140 | -60 | -1% | 892,600 |
| 2015/09/18 | 6,320 | 6,330 | 6,200 | 6,200 | -140 | -2.2% | 1,049,900 |
| 2015/09/17 | 6,380 | 6,380 | 6,270 | 6,340 | +20 | +0.3% | 619,100 |
| 2015/09/16 | 6,340 | 6,370 | 6,240 | 6,320 | +40 | +0.6% | 774,700 |
| 2015/09/15 | 6,210 | 6,340 | 6,190 | 6,280 | +90 | +1.5% | 1,202,200 |
| 2015/09/14 | 6,350 | 6,350 | 6,180 | 6,190 | -80 | -1.3% | 894,200 |
| 2015/09/11 | 6,230 | 6,320 | 6,220 | 6,270 | +70 | +1.1% | 2,569,400 |
| 2015/09/10 | 6,110 | 6,260 | 6,090 | 6,200 | -110 | -1.7% | 1,208,900 |
| 2015/09/09 | 5,900 | 6,310 | 5,880 | 6,310 | +610 | +10.7% | 2,781,900 |
| 2015/09/08 | 5,730 | 5,820 | 5,650 | 5,700 | +10 | +0.2% | 1,693,000 |
| 2015/09/07 | 5,640 | 5,740 | 5,540 | 5,690 | -30 | -0.5% | 1,009,400 |
| 2015/09/04 | 5,820 | 5,850 | 5,660 | 5,720 | -190 | -3.2% | 1,192,200 |
| 2015/09/03 | 5,950 | 6,010 | 5,890 | 5,910 | +30 | +0.5% | 870,000 |
| 2015/09/02 | 5,840 | 6,060 | 5,830 | 5,880 | -10 | -0.2% | 1,179,500 |
| 2015/09/01 | 6,100 | 6,120 | 5,890 | 5,890 | -330 | -5.3% | 1,350,900 |
| 2015/08/31 | 6,220 | 6,300 | 6,140 | 6,220 | -100 | -1.6% | 981,100 |
| 2015/08/28 | 6,170 | 6,330 | 6,160 | 6,320 | +330 | +5.5% | 1,262,900 |
| 2015/08/27 | 6,040 | 6,100 | 5,940 | 5,990 | +50 | +0.8% | 1,204,700 |
| 2015/08/26 | 5,650 | 5,980 | 5,650 | 5,940 | +310 | +5.5% | 1,775,200 |
| 2015/08/25 | 5,700 | 6,000 | 5,600 | 5,630 | -320 | -5.4% | 3,477,800 |
| 2015/08/24 | 6,100 | 6,210 | 5,930 | 5,950 | -400 | -6.3% | 2,160,600 |
| 2015/08/21 | 6,500 | 6,500 | 6,350 | 6,350 | -270 | -4.1% | 1,215,700 |
| 2015/08/20 | 6,700 | 6,720 | 6,600 | 6,620 | -100 | -1.5% | 876,100 |
| 2015/08/19 | 6,780 | 6,840 | 6,700 | 6,720 | -90 | -1.3% | 831,900 |
| 2015/08/18 | 6,970 | 6,970 | 6,730 | 6,810 | -130 | -1.9% | 819,000 |
| 2015/08/17 | 6,910 | 6,960 | 6,830 | 6,940 | +40 | +0.6% | 608,200 |
| 2015/08/14 | 6,790 | 6,950 | 6,780 | 6,900 | +70 | +1% | 922,900 |
| 2015/08/13 | 6,800 | 6,880 | 6,640 | 6,830 | +40 | +0.6% | 1,391,700 |
| 2015/08/12 | 6,980 | 7,040 | 6,780 | 6,790 | -350 | -4.9% | 1,751,400 |
| 2015/08/11 | 7,140 | 7,290 | 7,100 | 7,140 | +120 | +1.7% | 1,534,200 |
2401～
2450
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 | 276,900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 | 179,300円 | +6.1% | +66.2% | 0.95% | 29.30倍 | 5.57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 | 179,000円 | +7.5% | +4.2% | 2.82% | 21.33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 | 28,200円 | +6.1% | +13.7% | 3.90% | 15.26倍 | 3.30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 | 288,000円 | +17.3% | -3.5% | 1.74% | 29.98倍 | 9.22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
