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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 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 |
| 2013/08/30 | 3,275 | 3,305 | 3,245 | 3,285 | +55 | +1.7% | 2,035,700 |
| 2013/08/29 | 3,215 | 3,235 | 3,195 | 3,230 | +15 | +0.5% | 951,800 |
| 2013/08/28 | 3,150 | 3,225 | 3,140 | 3,215 | -25 | -0.8% | 956,500 |
| 2013/08/27 | 3,250 | 3,280 | 3,230 | 3,240 | -40 | -1.2% | 731,800 |
| 2013/08/26 | 3,265 | 3,295 | 3,255 | 3,280 | +40 | +1.2% | 865,700 |
| 2013/08/23 | 3,285 | 3,285 | 3,230 | 3,240 | -5 | -0.2% | 1,305,000 |
| 2013/08/22 | 3,200 | 3,270 | 3,170 | 3,245 | +25 | +0.8% | 1,157,000 |
| 2013/08/21 | 3,255 | 3,265 | 3,185 | 3,220 | -5 | -0.2% | 1,164,400 |
| 2013/08/20 | 3,255 | 3,285 | 3,215 | 3,225 | -75 | -2.3% | 1,539,500 |
| 2013/08/19 | 3,230 | 3,305 | 3,220 | 3,300 | +45 | +1.4% | 882,500 |
| 2013/08/16 | 3,260 | 3,280 | 3,250 | 3,255 | -35 | -1.1% | 1,311,100 |
| 2013/08/15 | 3,350 | 3,350 | 3,275 | 3,290 | -80 | -2.4% | 1,219,100 |
| 2013/08/14 | 3,315 | 3,370 | 3,235 | 3,370 | +10 | +0.3% | 2,498,300 |
| 2013/08/13 | 3,350 | 3,360 | 3,285 | 3,360 | +50 | +1.5% | 2,019,300 |
| 2013/08/12 | 3,265 | 3,330 | 3,245 | 3,310 | -25 | -0.7% | 1,849,600 |
| 2013/08/09 | 3,330 | 3,350 | 3,310 | 3,335 | +45 | +1.4% | 3,170,600 |
| 2013/08/08 | 3,280 | 3,340 | 3,275 | 3,290 | +15 | +0.5% | 3,100,400 |
| 2013/08/07 | 3,265 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 3,041,600 |
| 2013/08/06 | 3,250 | 3,295 | 3,250 | 3,295 | +50 | +1.5% | 3,474,100 |
| 2013/08/05 | 3,235 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 2,283,600 |
| 2013/08/02 | 3,205 | 3,250 | 3,205 | 3,250 | +55 | +1.7% | 3,222,600 |
| 2013/08/01 | 3,135 | 3,200 | 3,120 | 3,195 | +65 | +2.1% | 2,061,500 |
| 2013/07/31 | 3,125 | 3,145 | 3,075 | 3,130 | +5 | +0.2% | 2,437,800 |
| 2013/07/30 | 3,100 | 3,165 | 3,080 | 3,125 | +95 | +3.1% | 7,695,800 |
| 2013/07/29 | 3,070 | 3,075 | 3,030 | 3,030 | -95 | -3% | 4,039,000 |
| 2013/07/26 | 3,160 | 3,175 | 3,125 | 3,125 | -45 | -1.4% | 1,955,900 |
2901～
2950
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 | 282,000円 | +1.6% | - | 0.00% | - | 1.26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 | 182,700円 | +6.1% | +66.2% | 0.93% | 29.85倍 | 5.68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 | 179,500円 | +7.5% | +4.2% | 2.81% | 21.40倍 | 4.08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 | 28,100円 | +6.1% | +13.7% | 3.91% | 15.21倍 | 3.28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 | 294,600円 | +17.3% | -3.5% | 1.70% | 30.67倍 | 9.43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
