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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,710 | 5,820 | 5,690 | 5,740 | -30 | -0.5% | 231,300 |
| 2025/05/01 | 5,810 | 6,070 | 5,700 | 5,770 | -470 | -7.5% | 382,600 |
| 2025/04/30 | 6,210 | 6,300 | 6,110 | 6,240 | +30 | +0.5% | 201,700 |
| 2025/04/28 | 6,110 | 6,250 | 6,090 | 6,210 | +120 | +2% | 149,200 |
| 2025/04/25 | 6,010 | 6,140 | 5,970 | 6,090 | -10 | -0.2% | 118,100 |
| 2025/04/24 | 6,240 | 6,240 | 6,080 | 6,100 | -140 | -2.2% | 75,100 |
| 2025/04/23 | 6,280 | 6,290 | 6,210 | 6,240 | -20 | -0.3% | 102,300 |
| 2025/04/22 | 6,370 | 6,420 | 6,220 | 6,260 | +60 | +1% | 142,100 |
| 2025/04/21 | 6,180 | 6,260 | 6,170 | 6,200 | +50 | +0.8% | 80,300 |
| 2025/04/18 | 6,160 | 6,190 | 6,110 | 6,150 | -10 | -0.2% | 91,800 |
| 2025/04/17 | 6,100 | 6,180 | 6,090 | 6,160 | +120 | +2% | 87,900 |
| 2025/04/16 | 6,000 | 6,060 | 5,970 | 6,040 | +50 | +0.8% | 101,700 |
| 2025/04/15 | 6,000 | 6,060 | 5,960 | 5,990 | -10 | -0.2% | 139,200 |
| 2025/04/14 | 5,960 | 6,040 | 5,920 | 6,000 | +20 | +0.3% | 118,600 |
| 2025/04/11 | 5,810 | 6,020 | 5,790 | 5,980 | -80 | -1.3% | 177,300 |
| 2025/04/10 | 6,050 | 6,100 | 5,920 | 6,060 | +290 | +5% | 188,900 |
| 2025/04/09 | 5,830 | 5,890 | 5,700 | 5,770 | -120 | -2% | 160,900 |
| 2025/04/08 | 5,910 | 5,980 | 5,780 | 5,890 | +150 | +2.6% | 161,400 |
| 2025/04/07 | 5,620 | 5,840 | 5,470 | 5,740 | -380 | -6.2% | 295,400 |
| 2025/04/04 | 6,130 | 6,210 | 6,040 | 6,120 | -20 | -0.3% | 176,000 |
| 2025/04/03 | 6,100 | 6,180 | 6,070 | 6,140 | -30 | -0.5% | 134,400 |
| 2025/04/02 | 6,200 | 6,220 | 6,130 | 6,170 | +50 | +0.8% | 137,200 |
| 2025/04/01 | 6,150 | 6,190 | 6,110 | 6,120 | +40 | +0.7% | 140,900 |
| 2025/03/31 | 6,290 | 6,310 | 5,970 | 6,080 | -270 | -4.3% | 201,800 |
| 2025/03/28 | 6,410 | 6,420 | 6,290 | 6,350 | -40 | -0.6% | 159,800 |
| 2025/03/27 | 6,280 | 6,390 | 6,250 | 6,390 | +110 | +1.8% | 108,800 |
| 2025/03/26 | 6,260 | 6,290 | 6,180 | 6,280 | -20 | -0.3% | 105,100 |
| 2025/03/25 | 6,310 | 6,330 | 6,230 | 6,300 | -50 | -0.8% | 103,000 |
| 2025/03/24 | 6,290 | 6,370 | 6,270 | 6,350 | +110 | +1.8% | 125,100 |
| 2025/03/21 | 6,180 | 6,300 | 6,140 | 6,240 | -240 | -3.7% | 215,600 |
| 2025/03/19 | 6,480 | 6,510 | 6,420 | 6,480 | -50 | -0.8% | 125,600 |
| 2025/03/18 | 6,500 | 6,580 | 6,460 | 6,530 | +40 | +0.6% | 139,000 |
| 2025/03/17 | 6,510 | 6,520 | 6,450 | 6,490 | +50 | +0.8% | 127,400 |
| 2025/03/14 | 6,460 | 6,500 | 6,380 | 6,440 | -60 | -0.9% | 197,300 |
| 2025/03/13 | 6,320 | 6,500 | 6,300 | 6,500 | +210 | +3.3% | 178,800 |
| 2025/03/12 | 6,250 | 6,350 | 6,220 | 6,290 | +80 | +1.3% | 232,400 |
| 2025/03/11 | 6,220 | 6,260 | 6,070 | 6,210 | -110 | -1.7% | 273,700 |
| 2025/03/10 | 6,320 | 6,340 | 6,240 | 6,320 | +100 | +1.6% | 194,600 |
| 2025/03/07 | 6,310 | 6,340 | 6,210 | 6,220 | -150 | -2.4% | 149,600 |
| 2025/03/06 | 6,390 | 6,410 | 6,330 | 6,370 | -40 | -0.6% | 129,900 |
| 2025/03/05 | 6,320 | 6,500 | 6,290 | 6,410 | +190 | +3.1% | 250,500 |
| 2025/03/04 | 6,160 | 6,250 | 6,100 | 6,220 | +130 | +2.1% | 168,800 |
| 2025/03/03 | 6,030 | 6,170 | 6,030 | 6,090 | +160 | +2.7% | 161,800 |
| 2025/02/28 | 5,980 | 6,000 | 5,890 | 5,930 | -110 | -1.8% | 98,900 |
| 2025/02/27 | 6,060 | 6,080 | 5,970 | 6,040 | -50 | -0.8% | 116,300 |
| 2025/02/26 | 6,080 | 6,150 | 5,990 | 6,090 | +70 | +1.2% | 132,000 |
| 2025/02/25 | 6,010 | 6,070 | 5,930 | 6,020 | -20 | -0.3% | 150,800 |
| 2025/02/21 | 6,110 | 6,160 | 5,970 | 6,040 | -110 | -1.8% | 177,600 |
| 2025/02/20 | 6,190 | 6,210 | 6,120 | 6,150 | -70 | -1.1% | 111,000 |
| 2025/02/19 | 6,190 | 6,280 | 6,150 | 6,220 | +30 | +0.5% | 123,700 |
1～
50
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 | 574,000円 | +11.4% | +9.0% | 2.02% | 23.36倍 | 4.10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 |
| ＩＩＪ | 270,800円 | +13.0% | +5.8% | 1.29% | 23.26倍 | 3.67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 |
| ラクス | 218,400円 | +27.3% | +82.1% | 0.21% | 49.45倍 | 23.66倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
| メルカリ | 226,500円 | +6.7% | +33.6% | 0.00% | 25.97倍 | 4.63倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| 東 映 | 503,000円 | +0.2% | -1.7% | 0.36% | 23.24倍 | 1.27倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
