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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 3767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 | 1,231,000円 | +20.2% | +14.2% | 0.00% | 34.30倍 | 8.40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 | 261,800円 | +21.5% | +46.8% | 0.25% | 40.38倍 | 21.48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 |
| スカパーＪＳＡ | 142,900円 | +3.1% | +15.4% | 2.66% | 19.29倍 | 1.44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 |
| ＧＭＯ | 390,400円 | +6.3% | +28.0% | 1.47% | 22.06倍 | 4.59倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム
