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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 4,910 | 4,920 | 4,850 | 4,900 | +30 | +0.6% | 95,800 |
| 2023/03/08 | 4,830 | 4,905 | 4,815 | 4,870 | +40 | +0.8% | 73,900 |
| 2023/03/07 | 4,840 | 4,885 | 4,805 | 4,830 | -10 | -0.2% | 73,500 |
| 2023/03/06 | 4,855 | 4,865 | 4,795 | 4,840 | -20 | -0.4% | 75,700 |
| 2023/03/03 | 4,800 | 4,910 | 4,790 | 4,860 | +100 | +2.1% | 131,300 |
| 2023/03/02 | 4,705 | 4,790 | 4,705 | 4,760 | +55 | +1.2% | 79,100 |
| 2023/03/01 | 4,705 | 4,750 | 4,690 | 4,705 | ±0 | ±0% | 61,100 |
| 2023/02/28 | 4,575 | 4,715 | 4,575 | 4,705 | +175 | +3.9% | 141,600 |
| 2023/02/27 | 4,590 | 4,595 | 4,520 | 4,530 | -125 | -2.7% | 107,400 |
| 2023/02/24 | 4,585 | 4,655 | 4,570 | 4,655 | +30 | +0.6% | 96,500 |
| 2023/02/22 | 4,775 | 4,795 | 4,605 | 4,625 | -155 | -3.2% | 181,000 |
| 2023/02/21 | 4,930 | 4,935 | 4,770 | 4,780 | -110 | -2.2% | 79,000 |
| 2023/02/20 | 4,740 | 4,895 | 4,705 | 4,890 | +85 | +1.8% | 110,200 |
| 2023/02/17 | 4,800 | 4,850 | 4,755 | 4,805 | ±0 | ±0% | 102,200 |
| 2023/02/16 | 4,730 | 4,825 | 4,700 | 4,805 | +85 | +1.8% | 121,400 |
| 2023/02/15 | 4,765 | 4,775 | 4,685 | 4,720 | -35 | -0.7% | 175,700 |
| 2023/02/14 | 4,665 | 4,790 | 4,645 | 4,755 | +105 | +2.3% | 150,900 |
| 2023/02/13 | 4,630 | 4,760 | 4,580 | 4,650 | +390 | +9.2% | 380,000 |
| 2023/02/10 | 4,260 | 4,310 | 4,245 | 4,260 | -50 | -1.2% | 122,500 |
| 2023/02/09 | 4,250 | 4,315 | 4,225 | 4,310 | +70 | +1.7% | 82,900 |
| 2023/02/08 | 4,185 | 4,255 | 4,185 | 4,240 | +75 | +1.8% | 75,000 |
| 2023/02/07 | 4,200 | 4,200 | 4,145 | 4,165 | -10 | -0.2% | 71,200 |
| 2023/02/06 | 4,220 | 4,220 | 4,120 | 4,175 | -5 | -0.1% | 136,700 |
| 2023/02/03 | 4,215 | 4,230 | 4,165 | 4,180 | -50 | -1.2% | 98,000 |
| 2023/02/02 | 4,280 | 4,290 | 4,200 | 4,230 | -10 | -0.2% | 144,200 |
| 2023/02/01 | 4,305 | 4,315 | 4,220 | 4,240 | -45 | -1.1% | 73,000 |
| 2023/01/31 | 4,295 | 4,330 | 4,270 | 4,285 | +15 | +0.4% | 122,500 |
| 2023/01/30 | 4,270 | 4,315 | 4,260 | 4,270 | +20 | +0.5% | 98,100 |
| 2023/01/27 | 4,240 | 4,280 | 4,220 | 4,250 | +30 | +0.7% | 88,400 |
| 2023/01/26 | 4,200 | 4,240 | 4,160 | 4,220 | +50 | +1.2% | 85,200 |
| 2023/01/25 | 4,115 | 4,190 | 4,115 | 4,170 | +35 | +0.8% | 89,700 |
| 2023/01/24 | 4,155 | 4,180 | 4,135 | 4,135 | ±0 | ±0% | 110,600 |
| 2023/01/23 | 4,110 | 4,150 | 4,055 | 4,135 | +45 | +1.1% | 164,800 |
| 2023/01/20 | 4,095 | 4,140 | 4,080 | 4,090 | -5 | -0.1% | 77,200 |
| 2023/01/19 | 4,080 | 4,100 | 4,020 | 4,095 | -50 | -1.2% | 105,500 |
| 2023/01/18 | 4,090 | 4,180 | 4,060 | 4,145 | +110 | +2.7% | 91,900 |
| 2023/01/17 | 4,015 | 4,065 | 3,990 | 4,035 | +45 | +1.1% | 90,000 |
| 2023/01/16 | 3,965 | 4,025 | 3,940 | 3,990 | -25 | -0.6% | 78,500 |
| 2023/01/13 | 4,085 | 4,135 | 4,015 | 4,015 | -35 | -0.9% | 110,400 |
| 2023/01/12 | 4,025 | 4,095 | 3,985 | 4,050 | +70 | +1.8% | 131,000 |
| 2023/01/11 | 3,975 | 4,015 | 3,945 | 3,980 | +50 | +1.3% | 67,000 |
| 2023/01/10 | 3,930 | 3,945 | 3,875 | 3,930 | +135 | +3.6% | 116,600 |
| 2023/01/06 | 3,780 | 3,810 | 3,770 | 3,795 | -25 | -0.7% | 58,200 |
| 2023/01/05 | 3,800 | 3,825 | 3,765 | 3,820 | -10 | -0.3% | 78,400 |
| 2023/01/04 | 3,900 | 3,900 | 3,810 | 3,830 | -95 | -2.4% | 76,700 |
| 2022/12/30 | 3,955 | 3,975 | 3,925 | 3,925 | -10 | -0.3% | 60,100 |
| 2022/12/29 | 3,930 | 3,935 | 3,880 | 3,935 | -25 | -0.6% | 88,100 |
| 2022/12/28 | 3,960 | 3,975 | 3,910 | 3,960 | -20 | -0.5% | 68,700 |
| 2022/12/27 | 4,020 | 4,040 | 3,950 | 3,980 | +10 | +0.3% | 54,600 |
| 2022/12/26 | 3,990 | 4,005 | 3,970 | 3,970 | -25 | -0.6% | 41,600 |
601～
650
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 | 1,234,000円 | +20.2% | +14.2% | 0.00% | 34.38倍 | 8.42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 | 263,500円 | +21.5% | +46.8% | 0.25% | 40.64倍 | 21.62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 | 157,200円 | +17.5% | +34.8% | 0.00% | 52.38倍 | 11.56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 | 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
