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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,685 | 3,725 | 3,580 | 3,580 | -195 | -5.2% | 194,300 |
| 2022/03/02 | 3,760 | 3,860 | 3,735 | 3,775 | -55 | -1.4% | 142,000 |
| 2022/03/01 | 3,810 | 3,880 | 3,785 | 3,830 | +105 | +2.8% | 124,800 |
| 2022/02/28 | 3,635 | 3,735 | 3,560 | 3,725 | +40 | +1.1% | 149,500 |
| 2022/02/25 | 3,675 | 3,690 | 3,635 | 3,685 | +105 | +2.9% | 94,900 |
| 2022/02/24 | 3,560 | 3,600 | 3,540 | 3,580 | +5 | +0.1% | 151,500 |
| 2022/02/22 | 3,605 | 3,640 | 3,530 | 3,575 | -140 | -3.8% | 116,000 |
| 2022/02/21 | 3,605 | 3,745 | 3,605 | 3,715 | +115 | +3.2% | 109,800 |
| 2022/02/18 | 3,580 | 3,625 | 3,520 | 3,600 | -50 | -1.4% | 105,200 |
| 2022/02/17 | 3,660 | 3,710 | 3,585 | 3,650 | -10 | -0.3% | 85,500 |
| 2022/02/16 | 3,660 | 3,740 | 3,645 | 3,660 | +120 | +3.4% | 160,000 |
| 2022/02/15 | 3,605 | 3,655 | 3,520 | 3,540 | +5 | +0.1% | 161,200 |
| 2022/02/14 | 3,615 | 3,625 | 3,475 | 3,535 | -220 | -5.9% | 189,600 |
| 2022/02/10 | 3,800 | 3,880 | 3,740 | 3,755 | +225 | +6.4% | 242,400 |
| 2022/02/09 | 3,520 | 3,560 | 3,465 | 3,530 | +20 | +0.6% | 97,100 |
| 2022/02/08 | 3,495 | 3,550 | 3,470 | 3,510 | +15 | +0.4% | 72,500 |
| 2022/02/07 | 3,500 | 3,510 | 3,455 | 3,495 | ±0 | ±0% | 91,900 |
| 2022/02/04 | 3,455 | 3,495 | 3,420 | 3,495 | +40 | +1.2% | 48,900 |
| 2022/02/03 | 3,525 | 3,540 | 3,450 | 3,455 | -115 | -3.2% | 72,600 |
| 2022/02/02 | 3,500 | 3,595 | 3,500 | 3,570 | +90 | +2.6% | 91,900 |
| 2022/02/01 | 3,585 | 3,630 | 3,475 | 3,480 | -65 | -1.8% | 90,700 |
| 2022/01/31 | 3,440 | 3,585 | 3,430 | 3,545 | +110 | +3.2% | 130,200 |
| 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 |
851～
900
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
