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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 3,925 | 4,020 | 3,925 | 3,990 | +20 | +0.5% | 2,220,300 |
| 2013/11/13 | 3,925 | 4,015 | 3,915 | 3,970 | +55 | +1.4% | 2,642,400 |
| 2013/11/12 | 3,815 | 3,935 | 3,760 | 3,915 | +200 | +5.4% | 3,683,100 |
| 2013/11/11 | 3,695 | 3,725 | 3,690 | 3,715 | +75 | +2.1% | 609,600 |
| 2013/11/08 | 3,615 | 3,660 | 3,605 | 3,640 | -15 | -0.4% | 899,400 |
| 2013/11/07 | 3,710 | 3,710 | 3,645 | 3,655 | -55 | -1.5% | 577,300 |
| 2013/11/06 | 3,655 | 3,725 | 3,630 | 3,710 | +30 | +0.8% | 668,700 |
| 2013/11/05 | 3,670 | 3,715 | 3,665 | 3,680 | +45 | +1.2% | 747,900 |
| 2013/11/01 | 3,700 | 3,740 | 3,630 | 3,635 | -60 | -1.6% | 894,100 |
| 2013/10/31 | 3,730 | 3,760 | 3,690 | 3,695 | -70 | -1.9% | 768,700 |
| 2013/10/30 | 3,745 | 3,780 | 3,725 | 3,765 | +40 | +1.1% | 772,200 |
| 2013/10/29 | 3,660 | 3,745 | 3,660 | 3,725 | -5 | -0.1% | 714,500 |
| 2013/10/28 | 3,685 | 3,740 | 3,660 | 3,730 | +115 | +3.2% | 785,100 |
| 2013/10/25 | 3,720 | 3,735 | 3,615 | 3,615 | -100 | -2.7% | 884,400 |
| 2013/10/24 | 3,715 | 3,720 | 3,665 | 3,715 | -50 | -1.3% | 932,100 |
| 2013/10/23 | 3,800 | 3,800 | 3,745 | 3,765 | -30 | -0.8% | 965,900 |
| 2013/10/22 | 3,785 | 3,800 | 3,755 | 3,795 | +10 | +0.3% | 570,900 |
| 2013/10/21 | 3,780 | 3,795 | 3,750 | 3,785 | +35 | +0.9% | 774,900 |
| 2013/10/18 | 3,790 | 3,790 | 3,730 | 3,750 | -30 | -0.8% | 838,800 |
| 2013/10/17 | 3,780 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 883,400 |
| 2013/10/16 | 3,750 | 3,760 | 3,715 | 3,755 | +5 | +0.1% | 608,700 |
| 2013/10/15 | 3,780 | 3,780 | 3,705 | 3,750 | +15 | +0.4% | 1,006,700 |
| 2013/10/11 | 3,725 | 3,765 | 3,670 | 3,735 | +80 | +2.2% | 1,787,400 |
| 2013/10/10 | 3,610 | 3,660 | 3,605 | 3,655 | +85 | +2.4% | 725,300 |
| 2013/10/09 | 3,535 | 3,580 | 3,480 | 3,570 | -10 | -0.3% | 1,345,000 |
| 2013/10/08 | 3,580 | 3,605 | 3,540 | 3,580 | -35 | -1% | 1,017,800 |
| 2013/10/07 | 3,655 | 3,665 | 3,600 | 3,615 | -15 | -0.4% | 1,005,700 |
| 2013/10/04 | 3,625 | 3,670 | 3,610 | 3,630 | +5 | +0.1% | 1,235,900 |
| 2013/10/03 | 3,635 | 3,700 | 3,620 | 3,625 | +40 | +1.1% | 1,299,300 |
| 2013/10/02 | 3,685 | 3,725 | 3,580 | 3,585 | -105 | -2.8% | 1,774,500 |
| 2013/10/01 | 3,735 | 3,755 | 3,680 | 3,690 | -40 | -1.1% | 1,380,700 |
| 2013/09/30 | 3,760 | 3,815 | 3,725 | 3,730 | -100 | -2.6% | 1,416,600 |
| 2013/09/27 | 3,790 | 3,835 | 3,770 | 3,830 | +45 | +1.2% | 1,193,000 |
| 2013/09/26 | 3,675 | 3,785 | 3,625 | 3,785 | +25 | +0.7% | 1,499,600 |
| 2013/09/25 | 3,810 | 3,820 | 3,760 | 3,760 | -45 | -1.2% | 789,000 |
| 2013/09/24 | 3,795 | 3,810 | 3,760 | 3,805 | -10 | -0.3% | 676,400 |
| 2013/09/20 | 3,805 | 3,820 | 3,760 | 3,815 | ±0 | ±0% | 1,396,900 |
| 2013/09/19 | 3,750 | 3,820 | 3,730 | 3,815 | +105 | +2.8% | 1,633,500 |
| 2013/09/18 | 3,675 | 3,740 | 3,650 | 3,710 | +30 | +0.8% | 1,149,100 |
| 2013/09/17 | 3,700 | 3,705 | 3,670 | 3,680 | +10 | +0.3% | 1,125,200 |
| 2013/09/13 | 3,650 | 3,710 | 3,640 | 3,670 | +25 | +0.7% | 3,548,100 |
| 2013/09/12 | 3,620 | 3,655 | 3,585 | 3,645 | -10 | -0.3% | 1,224,500 |
| 2013/09/11 | 3,680 | 3,720 | 3,635 | 3,655 | +35 | +1% | 2,365,900 |
| 2013/09/10 | 3,500 | 3,620 | 3,500 | 3,620 | +120 | +3.4% | 3,117,600 |
| 2013/09/09 | 3,530 | 3,575 | 3,415 | 3,500 | +240 | +7.4% | 4,037,400 |
| 2013/09/06 | 3,365 | 3,365 | 3,250 | 3,260 | -105 | -3.1% | 2,031,100 |
| 2013/09/05 | 3,400 | 3,405 | 3,330 | 3,365 | -30 | -0.9% | 1,345,300 |
| 2013/09/04 | 3,365 | 3,400 | 3,330 | 3,395 | +30 | +0.9% | 1,236,100 |
| 2013/09/03 | 3,325 | 3,370 | 3,310 | 3,365 | +55 | +1.7% | 1,593,800 |
| 2013/09/02 | 3,295 | 3,325 | 3,280 | 3,310 | +25 | +0.8% | 1,093,000 |
2801～
2850
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
