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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,018 | 4,035 | 3,997 | 4,006 | +13 | +0.3% | 474,100 |
| 2024/07/04 | 4,024 | 4,040 | 3,993 | 3,993 | -34 | -0.8% | 723,700 |
| 2024/07/03 | 3,959 | 4,043 | 3,950 | 4,027 | +82 | +2.1% | 1,190,500 |
| 2024/07/02 | 3,930 | 3,960 | 3,887 | 3,945 | -84 | -2.1% | 1,407,600 |
| 2024/07/01 | 4,053 | 4,075 | 4,001 | 4,029 | -24 | -0.6% | 994,300 |
| 2024/06/28 | 4,039 | 4,075 | 4,026 | 4,053 | +14 | +0.3% | 718,500 |
| 2024/06/27 | 4,032 | 4,048 | 4,009 | 4,039 | -81 | -2% | 789,000 |
| 2024/06/26 | 4,099 | 4,138 | 4,076 | 4,120 | +50 | +1.2% | 1,308,100 |
| 2024/06/25 | 4,020 | 4,086 | 4,010 | 4,070 | +79 | +2% | 1,101,900 |
| 2024/06/24 | 3,900 | 3,996 | 3,892 | 3,991 | +95 | +2.4% | 981,100 |
| 2024/06/21 | 3,970 | 3,984 | 3,884 | 3,896 | -63 | -1.6% | 1,271,900 |
| 2024/06/20 | 3,935 | 3,967 | 3,923 | 3,959 | -9 | -0.2% | 629,200 |
| 2024/06/19 | 3,946 | 3,968 | 3,923 | 3,968 | +22 | +0.6% | 593,100 |
| 2024/06/18 | 3,925 | 3,947 | 3,903 | 3,946 | +30 | +0.8% | 1,277,400 |
| 2024/06/17 | 4,078 | 4,082 | 3,903 | 3,916 | -206 | -5% | 1,614,200 |
| 2024/06/14 | 4,089 | 4,155 | 4,078 | 4,122 | +9 | +0.2% | 1,274,900 |
| 2024/06/13 | 4,150 | 4,150 | 4,081 | 4,113 | +23 | +0.6% | 579,600 |
| 2024/06/12 | 4,076 | 4,113 | 4,065 | 4,090 | -9 | -0.2% | 573,500 |
| 2024/06/11 | 4,081 | 4,119 | 4,078 | 4,099 | -52 | -1.3% | 793,600 |
| 2024/06/10 | 4,060 | 4,162 | 4,051 | 4,151 | +117 | +2.9% | 847,900 |
| 2024/06/07 | 4,030 | 4,051 | 4,014 | 4,034 | -4 | -0.1% | 544,800 |
| 2024/06/06 | 4,148 | 4,148 | 4,024 | 4,038 | -96 | -2.3% | 1,151,900 |
| 2024/06/05 | 4,150 | 4,176 | 4,119 | 4,134 | -76 | -1.8% | 1,011,000 |
| 2024/06/04 | 4,170 | 4,210 | 4,157 | 4,210 | +9 | +0.2% | 704,600 |
| 2024/06/03 | 4,186 | 4,230 | 4,161 | 4,201 | +43 | +1% | 862,200 |
| 2024/05/31 | 4,106 | 4,174 | 4,092 | 4,158 | +67 | +1.6% | 1,461,100 |
| 2024/05/30 | 4,075 | 4,107 | 4,021 | 4,091 | -10 | -0.2% | 923,300 |
| 2024/05/29 | 4,148 | 4,168 | 4,101 | 4,101 | -64 | -1.5% | 763,700 |
| 2024/05/28 | 4,159 | 4,210 | 4,149 | 4,165 | +6 | +0.1% | 903,300 |
| 2024/05/27 | 4,200 | 4,200 | 4,105 | 4,159 | -9 | -0.2% | 818,000 |
| 2024/05/24 | 4,151 | 4,192 | 4,150 | 4,168 | -101 | -2.4% | 856,000 |
| 2024/05/23 | 4,263 | 4,295 | 4,224 | 4,269 | +44 | +1% | 761,400 |
| 2024/05/22 | 4,200 | 4,254 | 4,174 | 4,225 | +32 | +0.8% | 810,500 |
| 2024/05/21 | 4,195 | 4,224 | 4,158 | 4,193 | +19 | +0.5% | 815,300 |
| 2024/05/20 | 4,143 | 4,228 | 4,118 | 4,174 | +31 | +0.7% | 917,100 |
| 2024/05/17 | 4,260 | 4,273 | 4,115 | 4,143 | -187 | -4.3% | 1,753,300 |
| 2024/05/16 | 4,262 | 4,371 | 4,255 | 4,330 | +41 | +1% | 1,133,200 |
| 2024/05/15 | 4,254 | 4,364 | 4,200 | 4,289 | -105 | -2.4% | 2,021,600 |
| 2024/05/14 | 4,260 | 4,394 | 4,247 | 4,394 | +176 | +4.2% | 1,601,500 |
| 2024/05/13 | 4,220 | 4,230 | 4,170 | 4,218 | -33 | -0.8% | 708,700 |
| 2024/05/10 | 4,287 | 4,300 | 4,234 | 4,251 | +3 | +0.1% | 684,500 |
| 2024/05/09 | 4,219 | 4,284 | 4,213 | 4,248 | +51 | +1.2% | 512,500 |
| 2024/05/08 | 4,258 | 4,258 | 4,187 | 4,197 | -60 | -1.4% | 734,800 |
| 2024/05/07 | 4,208 | 4,262 | 4,195 | 4,257 | +49 | +1.2% | 814,600 |
| 2024/05/02 | 4,144 | 4,211 | 4,096 | 4,208 | +31 | +0.7% | 1,162,600 |
| 2024/05/01 | 4,157 | 4,203 | 4,140 | 4,177 | -92 | -2.2% | 1,049,400 |
| 2024/04/30 | 4,232 | 4,273 | 4,207 | 4,269 | +50 | +1.2% | 733,700 |
| 2024/04/26 | 4,177 | 4,237 | 4,141 | 4,219 | +32 | +0.8% | 703,300 |
| 2024/04/25 | 4,245 | 4,252 | 4,177 | 4,187 | -80 | -1.9% | 906,800 |
| 2024/04/24 | 4,227 | 4,278 | 4,215 | 4,267 | +38 | +0.9% | 731,500 |
201～
250
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
