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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 4,395 | 4,455 | 4,365 | 4,415 | +15 | +0.3% | 75,200 |
| 2022/09/05 | 4,310 | 4,430 | 4,275 | 4,400 | +45 | +1% | 113,500 |
| 2022/09/02 | 4,425 | 4,425 | 4,310 | 4,355 | -85 | -1.9% | 190,700 |
| 2022/09/01 | 4,495 | 4,520 | 4,415 | 4,440 | -115 | -2.5% | 120,800 |
| 2022/08/31 | 4,435 | 4,580 | 4,420 | 4,555 | +95 | +2.1% | 118,800 |
| 2022/08/30 | 4,455 | 4,475 | 4,410 | 4,460 | +50 | +1.1% | 72,100 |
| 2022/08/29 | 4,440 | 4,450 | 4,350 | 4,410 | -155 | -3.4% | 88,400 |
| 2022/08/26 | 4,580 | 4,605 | 4,545 | 4,565 | +35 | +0.8% | 37,500 |
| 2022/08/25 | 4,540 | 4,560 | 4,500 | 4,530 | -15 | -0.3% | 54,900 |
| 2022/08/24 | 4,550 | 4,555 | 4,510 | 4,545 | +5 | +0.1% | 63,500 |
| 2022/08/23 | 4,615 | 4,615 | 4,480 | 4,540 | -95 | -2% | 145,500 |
| 2022/08/22 | 4,555 | 4,650 | 4,525 | 4,635 | +10 | +0.2% | 91,700 |
| 2022/08/19 | 4,595 | 4,660 | 4,590 | 4,625 | +55 | +1.2% | 122,500 |
| 2022/08/18 | 4,550 | 4,580 | 4,510 | 4,570 | +35 | +0.8% | 76,100 |
| 2022/08/17 | 4,560 | 4,565 | 4,505 | 4,535 | +40 | +0.9% | 106,800 |
| 2022/08/16 | 4,470 | 4,530 | 4,450 | 4,495 | +65 | +1.5% | 112,000 |
| 2022/08/15 | 4,475 | 4,490 | 4,415 | 4,430 | -20 | -0.4% | 110,900 |
| 2022/08/12 | 4,565 | 4,565 | 4,410 | 4,450 | -60 | -1.3% | 164,500 |
| 2022/08/10 | 4,635 | 4,635 | 4,510 | 4,510 | -150 | -3.2% | 79,700 |
| 2022/08/09 | 4,665 | 4,745 | 4,655 | 4,660 | -5 | -0.1% | 93,000 |
| 2022/08/08 | 4,695 | 4,710 | 4,630 | 4,665 | +40 | +0.9% | 143,700 |
| 2022/08/05 | 4,625 | 4,645 | 4,600 | 4,625 | +10 | +0.2% | 76,000 |
| 2022/08/04 | 4,650 | 4,690 | 4,570 | 4,615 | +25 | +0.5% | 210,000 |
| 2022/08/03 | 4,590 | 4,605 | 4,545 | 4,590 | +35 | +0.8% | 96,900 |
| 2022/08/02 | 4,555 | 4,590 | 4,525 | 4,555 | -40 | -0.9% | 97,600 |
| 2022/08/01 | 4,455 | 4,640 | 4,425 | 4,595 | +145 | +3.3% | 172,600 |
| 2022/07/29 | 4,540 | 4,645 | 4,420 | 4,450 | +50 | +1.1% | 329,700 |
| 2022/07/28 | 4,400 | 4,425 | 4,355 | 4,400 | +25 | +0.6% | 647,600 |
| 2022/07/27 | 4,365 | 4,425 | 4,365 | 4,375 | -10 | -0.2% | 162,200 |
| 2022/07/26 | 4,295 | 4,385 | 4,250 | 4,385 | +35 | +0.8% | 130,700 |
| 2022/07/25 | 4,360 | 4,400 | 4,315 | 4,350 | -55 | -1.2% | 133,200 |
| 2022/07/22 | 4,325 | 4,455 | 4,315 | 4,405 | +90 | +2.1% | 140,300 |
| 2022/07/21 | 4,235 | 4,345 | 4,230 | 4,315 | +85 | +2% | 113,100 |
| 2022/07/20 | 4,260 | 4,305 | 4,200 | 4,230 | +40 | +1% | 173,900 |
| 2022/07/19 | 4,210 | 4,240 | 4,100 | 4,190 | -85 | -2% | 241,300 |
| 2022/07/15 | 4,250 | 4,310 | 4,245 | 4,275 | +40 | +0.9% | 100,900 |
| 2022/07/14 | 4,145 | 4,265 | 4,125 | 4,235 | +50 | +1.2% | 97,900 |
| 2022/07/13 | 4,180 | 4,205 | 4,135 | 4,185 | -30 | -0.7% | 125,800 |
| 2022/07/12 | 4,220 | 4,250 | 4,180 | 4,215 | -70 | -1.6% | 172,100 |
| 2022/07/11 | 4,315 | 4,330 | 4,205 | 4,285 | +5 | +0.1% | 162,800 |
| 2022/07/08 | 4,290 | 4,360 | 4,215 | 4,280 | +10 | +0.2% | 176,100 |
| 2022/07/07 | 4,235 | 4,325 | 4,185 | 4,270 | +55 | +1.3% | 107,600 |
| 2022/07/06 | 4,090 | 4,235 | 4,055 | 4,215 | +125 | +3.1% | 146,400 |
| 2022/07/05 | 4,025 | 4,095 | 4,000 | 4,090 | +105 | +2.6% | 73,700 |
| 2022/07/04 | 4,045 | 4,080 | 3,950 | 3,985 | -5 | -0.1% | 74,700 |
| 2022/07/01 | 3,995 | 4,050 | 3,950 | 3,990 | -25 | -0.6% | 86,900 |
| 2022/06/30 | 4,030 | 4,055 | 3,980 | 4,015 | +45 | +1.1% | 158,400 |
| 2022/06/29 | 3,890 | 3,980 | 3,850 | 3,970 | -70 | -1.7% | 236,200 |
| 2022/06/28 | 3,930 | 4,045 | 3,920 | 4,040 | +15 | +0.4% | 132,000 |
| 2022/06/27 | 3,900 | 4,040 | 3,895 | 4,025 | +100 | +2.5% | 113,100 |
651～
700
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 | 624,000円 | +11.4% | +9.0% | 1.86% | 25.39倍 | 4.46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 | 271,600円 | +13.0% | +5.8% | 1.29% | 23.33倍 | 3.68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 | 230,100円 | +27.3% | +82.1% | 0.20% | 52.09倍 | 24.93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 | 237,400円 | +6.7% | +33.6% | 0.00% | 27.22倍 | 4.86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 | 207,600円 | +10.2% | +5.9% | 0.67% | 22.43倍 | 4.17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
