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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
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 | 656,000円 | +10.1% | +11.4% | 1.77% | 26.35倍 | 4.50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 | 1,225,000円 | +20.2% | +14.2% | 0.00% | 34.13倍 | 8.36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 |
| ラクス | 262,500円 | +21.5% | +46.8% | 0.25% | 40.48倍 | 21.54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 | 156,200円 | +17.5% | +34.8% | 0.00% | 52.05倍 | 11.49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 | 141,900円 | +3.1% | +15.4% | 2.68% | 19.15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
