電通総研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 6,800 | 6,970 | 6,760 | 6,870 | +320 | +4.9% | 267,400 |
| 2025/09/17 | 6,580 | 6,610 | 6,530 | 6,550 | -50 | -0.8% | 45,100 |
| 2025/09/16 | 6,610 | 6,670 | 6,590 | 6,600 | -10 | -0.2% | 46,500 |
| 2025/09/12 | 6,680 | 6,700 | 6,610 | 6,610 | -70 | -1% | 85,200 |
| 2025/09/11 | 6,690 | 6,760 | 6,590 | 6,680 | -10 | -0.1% | 89,900 |
| 2025/09/10 | 6,610 | 6,720 | 6,600 | 6,690 | +80 | +1.2% | 72,000 |
| 2025/09/09 | 6,660 | 6,680 | 6,580 | 6,610 | +30 | +0.5% | 77,300 |
| 2025/09/08 | 6,600 | 6,610 | 6,500 | 6,580 | +50 | +0.8% | 62,600 |
| 2025/09/05 | 6,510 | 6,560 | 6,450 | 6,530 | ±0 | ±0% | 75,800 |
| 2025/09/04 | 6,480 | 6,540 | 6,400 | 6,530 | +60 | +0.9% | 87,500 |
| 2025/09/03 | 6,460 | 6,520 | 6,410 | 6,470 | -50 | -0.8% | 90,500 |
| 2025/09/02 | 6,560 | 6,630 | 6,460 | 6,520 | -40 | -0.6% | 83,200 |
| 2025/09/01 | 6,620 | 6,740 | 6,530 | 6,560 | -50 | -0.8% | 118,600 |
| 2025/08/29 | 6,410 | 6,880 | 6,390 | 6,610 | +350 | +5.6% | 619,900 |
| 2025/08/28 | 6,340 | 6,340 | 6,200 | 6,260 | -90 | -1.4% | 123,400 |
| 2025/08/27 | 6,390 | 6,450 | 6,340 | 6,350 | -20 | -0.3% | 90,500 |
| 2025/08/26 | 6,390 | 6,390 | 6,300 | 6,370 | -20 | -0.3% | 91,000 |
| 2025/08/25 | 6,600 | 6,610 | 6,370 | 6,390 | -200 | -3% | 135,400 |
| 2025/08/22 | 6,580 | 6,620 | 6,550 | 6,590 | +10 | +0.2% | 75,500 |
| 2025/08/21 | 6,600 | 6,610 | 6,530 | 6,580 | ±0 | ±0% | 73,900 |
| 2025/08/20 | 6,610 | 6,610 | 6,530 | 6,580 | -30 | -0.5% | 61,500 |
| 2025/08/19 | 6,620 | 6,640 | 6,570 | 6,610 | -10 | -0.2% | 68,900 |
| 2025/08/18 | 6,590 | 6,630 | 6,580 | 6,620 | +90 | +1.4% | 110,400 |
| 2025/08/15 | 6,690 | 6,700 | 6,510 | 6,530 | -200 | -3% | 174,600 |
| 2025/08/14 | 6,820 | 6,840 | 6,610 | 6,730 | -150 | -2.2% | 196,200 |
| 2025/08/13 | 6,830 | 7,000 | 6,790 | 6,880 | +50 | +0.7% | 288,100 |
| 2025/08/12 | 6,710 | 6,840 | 6,710 | 6,830 | +110 | +1.6% | 165,300 |
| 2025/08/08 | 6,720 | 6,770 | 6,640 | 6,720 | -70 | -1% | 121,800 |
| 2025/08/07 | 6,740 | 6,850 | 6,680 | 6,790 | +60 | +0.9% | 136,900 |
| 2025/08/06 | 6,680 | 6,730 | 6,610 | 6,730 | +10 | +0.1% | 84,100 |
| 2025/08/05 | 6,950 | 7,050 | 6,690 | 6,720 | -130 | -1.9% | 185,800 |
| 2025/08/04 | 6,600 | 6,850 | 6,560 | 6,850 | +220 | +3.3% | 162,300 |
| 2025/08/01 | 6,660 | 6,720 | 6,570 | 6,630 | ±0 | ±0% | 150,000 |
| 2025/07/31 | 6,350 | 6,840 | 6,340 | 6,630 | +260 | +4.1% | 554,600 |
| 2025/07/30 | 6,220 | 6,600 | 6,190 | 6,370 | +170 | +2.7% | 874,600 |
| 2025/07/29 | 6,090 | 6,260 | 6,080 | 6,200 | +70 | +1.1% | 157,300 |
| 2025/07/28 | 6,150 | 6,160 | 6,070 | 6,130 | -20 | -0.3% | 149,100 |
| 2025/07/25 | 6,220 | 6,270 | 6,140 | 6,150 | -10 | -0.2% | 187,300 |
| 2025/07/24 | 6,100 | 6,210 | 6,070 | 6,160 | +30 | +0.5% | 172,500 |
| 2025/07/23 | 6,250 | 6,280 | 6,080 | 6,130 | -150 | -2.4% | 230,300 |
| 2025/07/22 | 6,380 | 6,430 | 6,280 | 6,280 | -160 | -2.5% | 173,000 |
| 2025/07/18 | 6,560 | 6,580 | 6,420 | 6,440 | -50 | -0.8% | 90,700 |
| 2025/07/17 | 6,400 | 6,550 | 6,390 | 6,490 | +100 | +1.6% | 170,800 |
| 2025/07/16 | 6,400 | 6,450 | 6,350 | 6,390 | -30 | -0.5% | 214,500 |
| 2025/07/15 | 6,550 | 6,560 | 6,420 | 6,420 | -80 | -1.2% | 92,300 |
| 2025/07/14 | 6,500 | 6,540 | 6,420 | 6,500 | ±0 | ±0% | 119,300 |
| 2025/07/11 | 6,550 | 6,640 | 6,480 | 6,500 | -30 | -0.5% | 133,100 |
| 2025/07/10 | 6,560 | 6,570 | 6,500 | 6,530 | -60 | -0.9% | 102,500 |
| 2025/07/09 | 6,580 | 6,630 | 6,540 | 6,590 | -20 | -0.3% | 110,300 |
| 2025/07/08 | 6,700 | 6,720 | 6,600 | 6,610 | -100 | -1.5% | 135,500 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「電通総研」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 |
|---|---|---|---|---|---|---|---|---|
| 電通総研 | 687,000円 | +10.1% | +11.4% | 1.69% | 27.60倍 | 4.71倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 268,000円 | +21.5% | +46.8% | 0.24% | 41.34倍 | 21.98倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| ビジョナル | 1,187,500円 | +23.8% | +3.6% | 0.00% | 29.61倍 | 7.09倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＧＭＯ | 389,500円 | +6.3% | +28.0% | 1.47% | 21.95倍 | 4.57倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| スカパーＪＳＡ | 141,100円 | +3.1% | +15.4% | 2.69% | 19.04倍 | 1.42倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
