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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/08/03 | 5,320 | 5,370 | 5,270 | 5,300 | +140 | +2.7% | 284,400 |
| 2023/08/02 | 5,260 | 5,320 | 5,150 | 5,160 | -130 | -2.5% | 129,500 |
| 2023/08/01 | 5,040 | 5,290 | 5,020 | 5,290 | +250 | +5% | 234,400 |
| 2023/07/31 | 5,070 | 5,080 | 4,985 | 5,040 | +20 | +0.4% | 191,500 |
| 2023/07/28 | 4,990 | 5,020 | 4,930 | 5,020 | -30 | -0.6% | 139,900 |
| 2023/07/27 | 5,030 | 5,060 | 5,000 | 5,050 | -20 | -0.4% | 78,900 |
| 2023/07/26 | 5,040 | 5,100 | 5,010 | 5,070 | +30 | +0.6% | 97,200 |
| 2023/07/25 | 4,960 | 5,070 | 4,945 | 5,040 | +55 | +1.1% | 206,300 |
| 2023/07/24 | 5,250 | 5,290 | 4,955 | 4,985 | -275 | -5.2% | 306,600 |
| 2023/07/21 | 5,300 | 5,300 | 5,250 | 5,260 | -40 | -0.8% | 26,300 |
| 2023/07/20 | 5,430 | 5,430 | 5,280 | 5,300 | -130 | -2.4% | 65,400 |
| 2023/07/19 | 5,460 | 5,530 | 5,390 | 5,430 | +50 | +0.9% | 81,000 |
| 2023/07/18 | 5,380 | 5,460 | 5,350 | 5,380 | +30 | +0.6% | 96,300 |
| 2023/07/14 | 5,350 | 5,420 | 5,290 | 5,350 | +40 | +0.8% | 105,000 |
| 2023/07/13 | 5,280 | 5,380 | 5,240 | 5,310 | +90 | +1.7% | 107,000 |
| 2023/07/12 | 5,210 | 5,260 | 5,110 | 5,220 | +10 | +0.2% | 109,500 |
| 2023/07/11 | 5,150 | 5,250 | 5,150 | 5,210 | +90 | +1.8% | 95,800 |
| 2023/07/10 | 5,130 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 63,200 |
| 2023/07/07 | 5,060 | 5,170 | 5,060 | 5,120 | -10 | -0.2% | 68,200 |
| 2023/07/06 | 5,120 | 5,160 | 5,100 | 5,130 | -40 | -0.8% | 59,300 |
| 2023/07/05 | 5,150 | 5,200 | 5,150 | 5,170 | -20 | -0.4% | 48,100 |
| 2023/07/04 | 5,190 | 5,210 | 5,140 | 5,190 | ±0 | ±0% | 88,900 |
| 2023/07/03 | 5,170 | 5,230 | 5,140 | 5,190 | +150 | +3% | 122,900 |
| 2023/06/30 | 5,130 | 5,130 | 5,000 | 5,040 | -80 | -1.6% | 100,700 |
| 2023/06/29 | 5,080 | 5,120 | 5,070 | 5,120 | +20 | +0.4% | 73,000 |
| 2023/06/28 | 5,040 | 5,100 | 5,000 | 5,100 | +135 | +2.7% | 98,700 |
| 2023/06/27 | 5,060 | 5,090 | 4,925 | 4,965 | -85 | -1.7% | 88,600 |
| 2023/06/26 | 5,170 | 5,170 | 5,020 | 5,050 | -150 | -2.9% | 97,300 |
| 2023/06/23 | 5,410 | 5,420 | 5,160 | 5,200 | -200 | -3.7% | 144,300 |
| 2023/06/22 | 5,340 | 5,480 | 5,330 | 5,400 | +60 | +1.1% | 123,900 |
| 2023/06/21 | 5,290 | 5,350 | 5,270 | 5,340 | +50 | +0.9% | 62,200 |
| 2023/06/20 | 5,390 | 5,390 | 5,250 | 5,290 | -110 | -2% | 89,900 |
| 2023/06/19 | 5,370 | 5,410 | 5,330 | 5,400 | +40 | +0.7% | 63,300 |
| 2023/06/16 | 5,310 | 5,420 | 5,290 | 5,360 | +70 | +1.3% | 179,600 |
| 2023/06/15 | 5,320 | 5,380 | 5,280 | 5,290 | +10 | +0.2% | 79,400 |
| 2023/06/14 | 5,410 | 5,430 | 5,260 | 5,280 | -110 | -2% | 91,900 |
| 2023/06/13 | 5,350 | 5,440 | 5,330 | 5,390 | +90 | +1.7% | 83,100 |
| 2023/06/12 | 5,290 | 5,360 | 5,260 | 5,300 | +60 | +1.1% | 85,600 |
451～
500
件表示中 / 3728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 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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 | 277,700円 | +7.3% | +15.5% | 1.40% | 21.37倍 | 3.49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 |
| ＳＨＩＦＴ | 176,100円 | +17.5% | +25.5% | 0.00% | 58.66倍 | 12.94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 |
| ビジョナル | 1,080,000円 | +20.2% | +14.2% | 0.00% | 30.05倍 | 7.36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 |
| メルカリ | 262,700円 | +6.7% | +33.6% | 0.00% | 30.14倍 | 5.38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 |
市場注目の銘柄
チャート関連のコラム
