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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 3,390 | 3,470 | 3,320 | 3,435 | +50 | +1.5% | 101,000 |
| 2022/01/27 | 3,455 | 3,475 | 3,350 | 3,385 | -90 | -2.6% | 106,500 |
| 2022/01/26 | 3,405 | 3,495 | 3,385 | 3,475 | +30 | +0.9% | 73,100 |
| 2022/01/25 | 3,480 | 3,495 | 3,405 | 3,445 | -85 | -2.4% | 86,400 |
| 2022/01/24 | 3,580 | 3,595 | 3,465 | 3,530 | +45 | +1.3% | 129,700 |
| 2022/01/21 | 3,325 | 3,515 | 3,295 | 3,485 | +110 | +3.3% | 188,400 |
| 2022/01/20 | 3,160 | 3,400 | 3,145 | 3,375 | +170 | +5.3% | 240,200 |
| 2022/01/19 | 3,300 | 3,310 | 3,175 | 3,205 | -175 | -5.2% | 155,400 |
| 2022/01/18 | 3,400 | 3,435 | 3,355 | 3,380 | -25 | -0.7% | 62,400 |
| 2022/01/17 | 3,360 | 3,435 | 3,350 | 3,405 | +50 | +1.5% | 62,500 |
| 2022/01/14 | 3,360 | 3,405 | 3,330 | 3,355 | -70 | -2% | 163,600 |
| 2022/01/13 | 3,540 | 3,540 | 3,400 | 3,425 | -130 | -3.7% | 106,900 |
| 2022/01/12 | 3,510 | 3,575 | 3,490 | 3,555 | +115 | +3.3% | 118,700 |
| 2022/01/11 | 3,550 | 3,570 | 3,440 | 3,440 | -165 | -4.6% | 104,400 |
| 2022/01/07 | 3,535 | 3,625 | 3,445 | 3,605 | ±0 | ±0% | 177,100 |
| 2022/01/06 | 3,690 | 3,710 | 3,595 | 3,605 | -155 | -4.1% | 118,500 |
| 2022/01/05 | 3,925 | 3,950 | 3,760 | 3,760 | -180 | -4.6% | 67,700 |
| 2022/01/04 | 3,955 | 3,980 | 3,870 | 3,940 | +65 | +1.7% | 61,700 |
| 2021/12/30 | 3,860 | 3,915 | 3,820 | 3,875 | +45 | +1.2% | 67,600 |
| 2021/12/29 | 3,880 | 3,900 | 3,810 | 3,830 | -95 | -2.4% | 48,700 |
| 2021/12/28 | 3,895 | 3,960 | 3,855 | 3,925 | +80 | +2.1% | 70,700 |
| 2021/12/27 | 3,910 | 3,910 | 3,845 | 3,845 | -20 | -0.5% | 51,500 |
| 2021/12/24 | 3,845 | 3,875 | 3,825 | 3,865 | +60 | +1.6% | 66,800 |
| 2021/12/23 | 3,840 | 3,840 | 3,780 | 3,805 | +5 | +0.1% | 38,200 |
| 2021/12/22 | 3,750 | 3,825 | 3,745 | 3,800 | -10 | -0.3% | 94,900 |
| 2021/12/21 | 3,740 | 3,825 | 3,735 | 3,810 | +80 | +2.1% | 87,900 |
| 2021/12/20 | 3,745 | 3,805 | 3,685 | 3,730 | -15 | -0.4% | 109,300 |
| 2021/12/17 | 3,705 | 3,755 | 3,700 | 3,745 | +30 | +0.8% | 109,600 |
| 2021/12/16 | 3,730 | 3,745 | 3,695 | 3,715 | +75 | +2.1% | 62,700 |
| 2021/12/15 | 3,650 | 3,725 | 3,640 | 3,640 | -50 | -1.4% | 56,000 |
| 2021/12/14 | 3,725 | 3,745 | 3,670 | 3,690 | -35 | -0.9% | 35,400 |
| 2021/12/13 | 3,720 | 3,745 | 3,700 | 3,725 | +35 | +0.9% | 35,900 |
| 2021/12/10 | 3,770 | 3,770 | 3,685 | 3,690 | -80 | -2.1% | 76,400 |
| 2021/12/09 | 3,835 | 3,835 | 3,760 | 3,770 | -55 | -1.4% | 53,600 |
| 2021/12/08 | 3,835 | 3,860 | 3,805 | 3,825 | +15 | +0.4% | 62,500 |
| 2021/12/07 | 3,725 | 3,810 | 3,665 | 3,810 | +125 | +3.4% | 63,500 |
| 2021/12/06 | 3,760 | 3,760 | 3,675 | 3,685 | -90 | -2.4% | 75,900 |
| 2021/12/03 | 3,780 | 3,800 | 3,730 | 3,775 | +25 | +0.7% | 91,800 |
| 2021/12/02 | 3,735 | 3,815 | 3,725 | 3,750 | -10 | -0.3% | 86,200 |
| 2021/12/01 | 3,695 | 3,770 | 3,655 | 3,760 | +80 | +2.2% | 106,800 |
| 2021/11/30 | 3,665 | 3,760 | 3,665 | 3,680 | +60 | +1.7% | 139,900 |
| 2021/11/29 | 3,590 | 3,695 | 3,580 | 3,620 | -65 | -1.8% | 132,600 |
| 2021/11/26 | 3,735 | 3,775 | 3,660 | 3,685 | -55 | -1.5% | 143,800 |
| 2021/11/25 | 3,765 | 3,780 | 3,665 | 3,740 | -15 | -0.4% | 163,300 |
| 2021/11/24 | 3,800 | 3,815 | 3,730 | 3,755 | -110 | -2.8% | 100,800 |
| 2021/11/22 | 3,815 | 3,890 | 3,815 | 3,865 | ±0 | ±0% | 75,100 |
| 2021/11/19 | 3,880 | 3,900 | 3,810 | 3,865 | -20 | -0.5% | 90,600 |
| 2021/11/18 | 3,965 | 3,985 | 3,855 | 3,885 | -65 | -1.6% | 86,200 |
| 2021/11/17 | 4,030 | 4,065 | 3,940 | 3,950 | -85 | -2.1% | 74,400 |
| 2021/11/16 | 4,090 | 4,130 | 4,020 | 4,035 | -80 | -1.9% | 97,900 |
801～
850
件表示中 / 3695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 | 667,000円 | +11.4% | +9.0% | 1.74% | 27.14倍 | 4.76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 |
| ＫＡＤＯＫＡＷＡ | 350,300円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| ＩＩＪ | 283,000円 | +13.0% | +5.8% | 1.24% | 24.30倍 | 3.83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 | 232,700円 | +27.3% | +82.1% | 0.19% | 52.68倍 | 25.21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 | 238,500円 | +6.7% | +33.6% | 0.00% | 27.34倍 | 4.88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
