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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 7,130 | 7,250 | 7,100 | 7,220 | +80 | +1.1% | 237,900 |
| 2025/10/29 | 6,890 | 7,180 | 6,720 | 7,140 | +170 | +2.4% | 334,100 |
| 2025/10/28 | 7,150 | 7,150 | 6,900 | 6,970 | -140 | -2% | 135,500 |
| 2025/10/27 | 7,110 | 7,210 | 7,060 | 7,110 | +150 | +2.2% | 218,600 |
| 2025/10/24 | 6,980 | 7,010 | 6,930 | 6,960 | -70 | -1% | 81,600 |
| 2025/10/23 | 6,940 | 7,060 | 6,890 | 7,030 | +70 | +1% | 149,400 |
| 2025/10/22 | 6,900 | 6,960 | 6,800 | 6,960 | +230 | +3.4% | 251,200 |
| 2025/10/21 | 6,670 | 6,810 | 6,670 | 6,730 | +40 | +0.6% | 61,000 |
| 2025/10/20 | 6,710 | 6,730 | 6,650 | 6,690 | +110 | +1.7% | 108,000 |
| 2025/10/17 | 6,600 | 6,630 | 6,530 | 6,580 | -40 | -0.6% | 94,000 |
| 2025/10/16 | 6,700 | 6,750 | 6,610 | 6,620 | -30 | -0.5% | 97,400 |
| 2025/10/15 | 6,650 | 6,730 | 6,610 | 6,650 | ±0 | ±0% | 108,300 |
| 2025/10/14 | 6,790 | 6,880 | 6,620 | 6,650 | -210 | -3.1% | 120,300 |
| 2025/10/10 | 6,790 | 6,900 | 6,770 | 6,860 | -20 | -0.3% | 116,100 |
| 2025/10/09 | 7,000 | 7,030 | 6,750 | 6,880 | +50 | +0.7% | 153,300 |
| 2025/10/08 | 6,720 | 6,860 | 6,690 | 6,830 | +130 | +1.9% | 101,000 |
| 2025/10/07 | 6,620 | 6,730 | 6,560 | 6,700 | +90 | +1.4% | 100,900 |
| 2025/10/06 | 6,550 | 6,720 | 6,540 | 6,610 | +130 | +2% | 188,600 |
| 2025/10/03 | 6,370 | 6,540 | 6,350 | 6,480 | +100 | +1.6% | 88,300 |
| 2025/10/02 | 6,400 | 6,450 | 6,350 | 6,380 | +20 | +0.3% | 88,000 |
| 2025/10/01 | 6,460 | 6,490 | 6,320 | 6,360 | -130 | -2% | 117,700 |
| 2025/09/30 | 6,500 | 6,550 | 6,460 | 6,490 | +30 | +0.5% | 67,700 |
| 2025/09/29 | 6,590 | 6,620 | 6,450 | 6,460 | -160 | -2.4% | 84,300 |
| 2025/09/26 | 6,660 | 6,690 | 6,590 | 6,620 | -20 | -0.3% | 96,800 |
| 2025/09/25 | 6,570 | 6,650 | 6,570 | 6,640 | +10 | +0.2% | 77,100 |
| 2025/09/24 | 6,650 | 6,690 | 6,590 | 6,630 | -60 | -0.9% | 71,000 |
| 2025/09/22 | 6,680 | 6,750 | 6,660 | 6,690 | -50 | -0.7% | 58,300 |
| 2025/09/19 | 6,850 | 6,860 | 6,720 | 6,740 | -130 | -1.9% | 128,300 |
| 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 |
1～
50
件表示中 / 3814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 | 722,000円 | +10.1% | +11.4% | 1.61% | 29.00倍 | 4.95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 |
| ＫＡＤＯＫＡＷＡ | 340,600円 | +5.0% | +5.4% | 0.88% | 43.85倍 | 2.00倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＩＩＪ | 272,600円 | +7.3% | +15.5% | 1.43% | 21.01倍 | 3.43倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| スカパーＪＳＡ | 151,800円 | +3.1% | +15.4% | 2.50% | 20.49倍 | 1.53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 |
| ラクス | 123,800円 | +21.5% | +46.8% | 0.26% | 38.19倍 | 20.31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 |
市場注目の銘柄
チャート関連のコラム
