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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/28 | 4,490 | 4,625 | 4,465 | 4,575 | +45 | +1% | 221,700 |
| 2022/10/27 | 4,560 | 4,585 | 4,530 | 4,530 | -70 | -1.5% | 64,900 |
| 2022/10/26 | 4,540 | 4,625 | 4,535 | 4,600 | +60 | +1.3% | 60,000 |
| 2022/10/25 | 4,615 | 4,615 | 4,530 | 4,540 | -55 | -1.2% | 44,800 |
| 2022/10/24 | 4,610 | 4,630 | 4,580 | 4,595 | +55 | +1.2% | 60,700 |
| 2022/10/21 | 4,565 | 4,610 | 4,540 | 4,540 | -50 | -1.1% | 40,400 |
| 2022/10/20 | 4,545 | 4,600 | 4,535 | 4,590 | +25 | +0.5% | 103,800 |
| 2022/10/19 | 4,500 | 4,570 | 4,495 | 4,565 | +100 | +2.2% | 90,600 |
| 2022/10/18 | 4,490 | 4,530 | 4,450 | 4,465 | +10 | +0.2% | 45,700 |
| 2022/10/17 | 4,375 | 4,460 | 4,360 | 4,455 | +35 | +0.8% | 57,100 |
| 2022/10/14 | 4,405 | 4,450 | 4,390 | 4,420 | +80 | +1.8% | 71,400 |
| 2022/10/13 | 4,425 | 4,425 | 4,340 | 4,340 | -115 | -2.6% | 42,900 |
| 2022/10/12 | 4,425 | 4,490 | 4,410 | 4,455 | -15 | -0.3% | 55,400 |
| 2022/10/11 | 4,505 | 4,545 | 4,460 | 4,470 | -100 | -2.2% | 56,900 |
| 2022/10/07 | 4,565 | 4,600 | 4,555 | 4,570 | -65 | -1.4% | 62,600 |
| 2022/10/06 | 4,600 | 4,670 | 4,550 | 4,635 | +75 | +1.6% | 103,500 |
| 2022/10/05 | 4,610 | 4,620 | 4,555 | 4,560 | +20 | +0.4% | 73,600 |
| 2022/10/04 | 4,475 | 4,575 | 4,475 | 4,540 | +80 | +1.8% | 86,400 |
| 2022/10/03 | 4,430 | 4,465 | 4,350 | 4,460 | +30 | +0.7% | 79,700 |
| 2022/09/30 | 4,450 | 4,495 | 4,420 | 4,430 | -10 | -0.2% | 134,400 |
| 2022/09/29 | 4,375 | 4,450 | 4,340 | 4,440 | +110 | +2.5% | 102,100 |
| 2022/09/28 | 4,285 | 4,330 | 4,270 | 4,330 | +30 | +0.7% | 101,900 |
| 2022/09/27 | 4,360 | 4,360 | 4,285 | 4,300 | -30 | -0.7% | 49,700 |
| 2022/09/26 | 4,345 | 4,410 | 4,325 | 4,330 | -55 | -1.3% | 75,200 |
| 2022/09/22 | 4,395 | 4,430 | 4,355 | 4,385 | -60 | -1.3% | 78,500 |
| 2022/09/21 | 4,470 | 4,490 | 4,390 | 4,445 | -20 | -0.4% | 54,500 |
| 2022/09/20 | 4,500 | 4,530 | 4,440 | 4,465 | +10 | +0.2% | 102,300 |
| 2022/09/16 | 4,440 | 4,485 | 4,355 | 4,455 | -15 | -0.3% | 137,000 |
| 2022/09/15 | 4,530 | 4,550 | 4,440 | 4,470 | -120 | -2.6% | 122,800 |
| 2022/09/14 | 4,470 | 4,605 | 4,465 | 4,590 | -20 | -0.4% | 123,400 |
| 2022/09/13 | 4,600 | 4,640 | 4,580 | 4,610 | -35 | -0.8% | 136,200 |
| 2022/09/12 | 4,690 | 4,730 | 4,615 | 4,645 | -25 | -0.5% | 172,900 |
| 2022/09/09 | 4,630 | 4,765 | 4,625 | 4,670 | +240 | +5.4% | 285,300 |
| 2022/09/08 | 4,460 | 4,515 | 4,390 | 4,430 | +40 | +0.9% | 127,300 |
| 2022/09/07 | 4,400 | 4,400 | 4,335 | 4,390 | -25 | -0.6% | 57,900 |
601～
650
件表示中 / 3693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 | 591,000円 | +11.4% | +9.0% | 1.96% | 24.05倍 | 4.22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 | 268,100円 | +13.0% | +5.8% | 1.31% | 23.03倍 | 3.63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 | 222,100円 | +27.3% | +82.1% | 0.20% | 50.28倍 | 24.06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 | 231,100円 | +6.7% | +33.6% | 0.00% | 26.49倍 | 4.73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 |
| Ｕ－ＮＥＸＴ | 206,600円 | +10.2% | +5.9% | 0.68% | 22.32倍 | 4.15倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
市場注目の銘柄
チャート関連のコラム
