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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 6,790 | 7,060 | 6,790 | 7,020 | +140 | +2% | 1,345,800 |
| 2015/08/07 | 6,870 | 6,940 | 6,770 | 6,880 | -80 | -1.1% | 1,160,700 |
| 2015/08/06 | 7,060 | 7,130 | 6,960 | 6,960 | -50 | -0.7% | 898,000 |
| 2015/08/05 | 7,000 | 7,040 | 6,900 | 7,010 | +10 | +0.1% | 1,040,900 |
| 2015/08/04 | 7,060 | 7,080 | 6,970 | 7,000 | -50 | -0.7% | 1,036,300 |
| 2015/08/03 | 7,030 | 7,080 | 6,970 | 7,050 | +20 | +0.3% | 732,200 |
| 2015/07/31 | 7,030 | 7,070 | 6,980 | 7,030 | +30 | +0.4% | 888,900 |
| 2015/07/30 | 6,950 | 7,010 | 6,940 | 7,000 | +110 | +1.6% | 1,345,100 |
| 2015/07/29 | 6,890 | 6,900 | 6,820 | 6,890 | +100 | +1.5% | 730,300 |
| 2015/07/28 | 6,800 | 6,840 | 6,360 | 6,790 | -50 | -0.7% | 954,900 |
| 2015/07/27 | 6,870 | 6,880 | 6,790 | 6,840 | -70 | -1% | 588,300 |
| 2015/07/24 | 6,870 | 6,930 | 6,840 | 6,910 | +70 | +1% | 622,400 |
| 2015/07/23 | 6,840 | 6,880 | 6,820 | 6,840 | +90 | +1.3% | 516,100 |
| 2015/07/22 | 6,830 | 6,840 | 6,750 | 6,750 | -180 | -2.6% | 657,800 |
| 2015/07/21 | 6,950 | 6,980 | 6,870 | 6,930 | +100 | +1.5% | 1,053,400 |
| 2015/07/17 | 6,750 | 6,850 | 6,720 | 6,830 | +70 | +1% | 696,400 |
| 2015/07/16 | 6,790 | 6,790 | 6,710 | 6,760 | +50 | +0.7% | 808,500 |
| 2015/07/15 | 6,820 | 6,840 | 6,670 | 6,710 | -60 | -0.9% | 872,500 |
| 2015/07/14 | 6,810 | 6,850 | 6,700 | 6,770 | +60 | +0.9% | 1,095,700 |
| 2015/07/13 | 6,510 | 6,730 | 6,510 | 6,710 | +210 | +3.2% | 1,265,600 |
| 2015/07/10 | 6,440 | 6,660 | 6,400 | 6,500 | +180 | +2.8% | 2,869,500 |
| 2015/07/09 | 6,100 | 6,320 | 5,940 | 6,320 | +90 | +1.4% | 1,684,200 |
| 2015/07/08 | 6,400 | 6,420 | 6,190 | 6,230 | -240 | -3.7% | 1,377,100 |
| 2015/07/07 | 6,420 | 6,510 | 6,410 | 6,470 | +130 | +2.1% | 885,400 |
| 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 |
2451～
2500
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 | 278,900円 | +1.6% | - | 0.00% | - | 1.25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 | 180,600円 | +6.1% | +66.2% | 0.94% | 29.51倍 | 5.61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 | 178,800円 | +7.5% | +4.2% | 2.82% | 21.31倍 | 4.06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 | 288,000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
