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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 5,200 | 5,320 | 5,200 | 5,270 | +70 | +1.3% | 66,200 |
| 2023/10/16 | 5,260 | 5,300 | 5,170 | 5,200 | -180 | -3.3% | 68,000 |
| 2023/10/13 | 5,410 | 5,460 | 5,360 | 5,380 | -30 | -0.6% | 74,300 |
| 2023/10/12 | 5,320 | 5,440 | 5,270 | 5,410 | +60 | +1.1% | 114,900 |
| 2023/10/11 | 5,480 | 5,500 | 5,330 | 5,350 | -130 | -2.4% | 66,100 |
| 2023/10/10 | 5,430 | 5,540 | 5,430 | 5,480 | +30 | +0.6% | 71,100 |
| 2023/10/06 | 5,470 | 5,490 | 5,380 | 5,450 | -40 | -0.7% | 121,700 |
| 2023/10/05 | 5,460 | 5,490 | 5,390 | 5,490 | +30 | +0.5% | 84,300 |
| 2023/10/04 | 5,460 | 5,540 | 5,450 | 5,460 | -80 | -1.4% | 96,300 |
| 2023/10/03 | 5,550 | 5,580 | 5,500 | 5,540 | -20 | -0.4% | 87,000 |
| 2023/10/02 | 5,690 | 5,700 | 5,560 | 5,560 | -160 | -2.8% | 184,600 |
| 2023/09/29 | 5,610 | 5,750 | 5,610 | 5,720 | +90 | +1.6% | 118,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,550 | 5,630 | -30 | -0.5% | 68,000 |
| 2023/09/27 | 5,550 | 5,690 | 5,490 | 5,660 | +80 | +1.4% | 80,800 |
| 2023/09/26 | 5,640 | 5,640 | 5,560 | 5,580 | -90 | -1.6% | 49,600 |
| 2023/09/25 | 5,670 | 5,760 | 5,660 | 5,670 | -10 | -0.2% | 101,900 |
| 2023/09/22 | 5,510 | 5,700 | 5,480 | 5,680 | +150 | +2.7% | 127,000 |
| 2023/09/21 | 5,560 | 5,560 | 5,450 | 5,530 | -40 | -0.7% | 93,200 |
| 2023/09/20 | 5,660 | 5,690 | 5,560 | 5,570 | -60 | -1.1% | 110,300 |
| 2023/09/19 | 5,750 | 5,770 | 5,600 | 5,630 | -170 | -2.9% | 135,300 |
| 2023/09/15 | 5,730 | 5,840 | 5,690 | 5,800 | +50 | +0.9% | 105,900 |
| 2023/09/14 | 5,830 | 5,830 | 5,720 | 5,750 | -90 | -1.5% | 70,800 |
| 2023/09/13 | 5,780 | 5,870 | 5,770 | 5,840 | +40 | +0.7% | 71,700 |
| 2023/09/12 | 5,830 | 5,840 | 5,780 | 5,800 | +30 | +0.5% | 52,000 |
| 2023/09/11 | 5,860 | 5,920 | 5,740 | 5,770 | -80 | -1.4% | 60,200 |
| 2023/09/08 | 5,850 | 5,910 | 5,850 | 5,850 | -50 | -0.8% | 59,200 |
| 2023/09/07 | 5,910 | 5,950 | 5,880 | 5,900 | -30 | -0.5% | 64,300 |
| 2023/09/06 | 5,850 | 5,930 | 5,840 | 5,930 | +70 | +1.2% | 60,800 |
| 2023/09/05 | 5,810 | 5,870 | 5,800 | 5,860 | +20 | +0.3% | 60,600 |
| 2023/09/04 | 5,850 | 5,880 | 5,800 | 5,840 | +20 | +0.3% | 66,400 |
| 2023/09/01 | 5,810 | 5,830 | 5,790 | 5,820 | -10 | -0.2% | 54,600 |
| 2023/08/31 | 5,790 | 5,850 | 5,750 | 5,830 | +40 | +0.7% | 70,000 |
| 2023/08/30 | 5,860 | 5,870 | 5,770 | 5,790 | -10 | -0.2% | 58,400 |
| 2023/08/29 | 5,790 | 5,830 | 5,770 | 5,800 | +70 | +1.2% | 51,300 |
| 2023/08/28 | 5,770 | 5,780 | 5,680 | 5,730 | ±0 | ±0% | 59,100 |
| 2023/08/25 | 5,660 | 5,760 | 5,650 | 5,730 | +20 | +0.4% | 47,400 |
| 2023/08/24 | 5,720 | 5,740 | 5,680 | 5,710 | -10 | -0.2% | 49,800 |
| 2023/08/23 | 5,660 | 5,730 | 5,640 | 5,720 | ±0 | ±0% | 56,100 |
| 2023/08/22 | 5,670 | 5,730 | 5,640 | 5,720 | +60 | +1.1% | 61,900 |
| 2023/08/21 | 5,570 | 5,710 | 5,570 | 5,660 | +90 | +1.6% | 66,300 |
| 2023/08/18 | 5,500 | 5,600 | 5,470 | 5,570 | ±0 | ±0% | 82,800 |
| 2023/08/17 | 5,580 | 5,610 | 5,510 | 5,570 | +10 | +0.2% | 68,300 |
| 2023/08/16 | 5,500 | 5,570 | 5,500 | 5,560 | ±0 | ±0% | 45,700 |
| 2023/08/15 | 5,530 | 5,560 | 5,480 | 5,560 | +30 | +0.5% | 63,400 |
| 2023/08/14 | 5,600 | 5,660 | 5,480 | 5,530 | +20 | +0.4% | 127,600 |
| 2023/08/10 | 5,510 | 5,540 | 5,410 | 5,510 | -70 | -1.3% | 97,700 |
| 2023/08/09 | 5,690 | 5,740 | 5,580 | 5,580 | -50 | -0.9% | 93,800 |
| 2023/08/08 | 5,560 | 5,690 | 5,500 | 5,630 | +70 | +1.3% | 116,200 |
| 2023/08/07 | 5,250 | 5,560 | 5,190 | 5,560 | +310 | +5.9% | 158,400 |
| 2023/08/04 | 5,290 | 5,350 | 5,190 | 5,250 | -50 | -0.9% | 109,600 |
451～
500
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 | 658,000円 | +10.1% | +11.4% | 1.76% | 26.43倍 | 4.51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 |
| ビジョナル | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32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 |
| ラクス | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.63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 |
| ＳＨＩＦＴ | 159,800円 | +17.5% | +34.8% | 0.00% | 53.25倍 | 11.75倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| スカパーＪＳＡ | 142,500円 | +3.1% | +15.4% | 2.67% | 19.23倍 | 1.43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
