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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/12/23 | 4,025 | 4,030 | 3,990 | 3,995 | -55 | -1.4% | 49,600 |
| 2022/12/22 | 4,030 | 4,070 | 4,000 | 4,050 | +60 | +1.5% | 108,100 |
| 2022/12/21 | 3,980 | 4,020 | 3,945 | 3,990 | +10 | +0.3% | 109,100 |
| 2022/12/20 | 4,130 | 4,140 | 3,950 | 3,980 | -155 | -3.7% | 94,400 |
| 2022/12/19 | 4,150 | 4,170 | 4,125 | 4,135 | -45 | -1.1% | 53,200 |
| 2022/12/16 | 4,185 | 4,210 | 4,155 | 4,180 | -45 | -1.1% | 80,800 |
| 2022/12/15 | 4,240 | 4,250 | 4,220 | 4,225 | -25 | -0.6% | 26,200 |
| 2022/12/14 | 4,235 | 4,250 | 4,180 | 4,250 | +35 | +0.8% | 81,600 |
| 2022/12/13 | 4,280 | 4,300 | 4,215 | 4,215 | -55 | -1.3% | 61,200 |
| 2022/12/12 | 4,225 | 4,280 | 4,190 | 4,270 | +20 | +0.5% | 114,700 |
| 2022/12/09 | 4,240 | 4,290 | 4,210 | 4,250 | +20 | +0.5% | 95,100 |
| 2022/12/08 | 4,210 | 4,255 | 4,205 | 4,230 | +25 | +0.6% | 115,100 |
| 2022/12/07 | 4,160 | 4,245 | 4,130 | 4,205 | +30 | +0.7% | 197,500 |
| 2022/12/06 | 4,265 | 4,265 | 4,125 | 4,175 | -150 | -3.5% | 232,200 |
| 2022/12/05 | 4,395 | 4,395 | 4,290 | 4,325 | -40 | -0.9% | 85,900 |
| 2022/12/02 | 4,500 | 4,505 | 4,360 | 4,365 | -160 | -3.5% | 119,900 |
| 2022/12/01 | 4,645 | 4,665 | 4,465 | 4,525 | -50 | -1.1% | 178,100 |
| 2022/11/30 | 4,615 | 4,630 | 4,485 | 4,575 | -105 | -2.2% | 197,000 |
| 2022/11/29 | 4,680 | 4,735 | 4,655 | 4,680 | -10 | -0.2% | 72,000 |
| 2022/11/28 | 4,750 | 4,755 | 4,675 | 4,690 | -30 | -0.6% | 87,700 |
| 2022/11/25 | 4,750 | 4,765 | 4,700 | 4,720 | ±0 | ±0% | 100,000 |
| 2022/11/24 | 4,720 | 4,740 | 4,710 | 4,720 | +55 | +1.2% | 110,800 |
| 2022/11/22 | 4,690 | 4,740 | 4,625 | 4,665 | -35 | -0.7% | 77,600 |
| 2022/11/21 | 4,700 | 4,700 | 4,635 | 4,700 | +30 | +0.6% | 61,800 |
| 2022/11/18 | 4,715 | 4,740 | 4,670 | 4,670 | -20 | -0.4% | 54,100 |
| 2022/11/17 | 4,650 | 4,715 | 4,650 | 4,690 | +40 | +0.9% | 35,000 |
| 2022/11/16 | 4,600 | 4,670 | 4,550 | 4,650 | +35 | +0.8% | 55,000 |
| 2022/11/15 | 4,735 | 4,735 | 4,590 | 4,615 | -140 | -2.9% | 86,500 |
| 2022/11/14 | 4,730 | 4,815 | 4,690 | 4,755 | -30 | -0.6% | 77,900 |
| 2022/11/11 | 4,700 | 4,805 | 4,700 | 4,785 | +190 | +4.1% | 91,800 |
| 2022/11/10 | 4,605 | 4,640 | 4,575 | 4,595 | -55 | -1.2% | 49,300 |
| 2022/11/09 | 4,795 | 4,795 | 4,640 | 4,650 | -85 | -1.8% | 62,200 |
| 2022/11/08 | 4,580 | 4,765 | 4,540 | 4,735 | +225 | +5% | 127,500 |
| 2022/11/07 | 4,465 | 4,515 | 4,380 | 4,510 | ±0 | ±0% | 129,500 |
| 2022/11/04 | 4,565 | 4,590 | 4,495 | 4,510 | -175 | -3.7% | 141,200 |
| 2022/11/02 | 4,510 | 4,755 | 4,485 | 4,685 | +110 | +2.4% | 234,600 |
| 2022/11/01 | 4,905 | 5,010 | 4,545 | 4,575 | +20 | +0.4% | 226,200 |
| 2022/10/31 | 4,595 | 4,610 | 4,485 | 4,555 | -20 | -0.4% | 154,500 |
601～
650
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
