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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 5,500 | 5,530 | 5,300 | 5,300 | -240 | -4.3% | 173,900 |
| 2024/02/20 | 5,520 | 5,580 | 5,490 | 5,540 | +90 | +1.7% | 116,700 |
| 2024/02/19 | 5,350 | 5,510 | 5,310 | 5,450 | +100 | +1.9% | 121,900 |
| 2024/02/16 | 5,610 | 5,690 | 5,280 | 5,350 | -200 | -3.6% | 397,700 |
| 2024/02/15 | 5,410 | 5,600 | 5,240 | 5,550 | -160 | -2.8% | 335,200 |
| 2024/02/14 | 5,580 | 5,760 | 5,510 | 5,710 | +80 | +1.4% | 158,400 |
| 2024/02/13 | 5,560 | 5,640 | 5,540 | 5,630 | +80 | +1.4% | 89,600 |
| 2024/02/09 | 5,490 | 5,590 | 5,490 | 5,550 | +60 | +1.1% | 73,400 |
| 2024/02/08 | 5,450 | 5,510 | 5,390 | 5,490 | +60 | +1.1% | 123,600 |
| 2024/02/07 | 5,500 | 5,550 | 5,360 | 5,430 | -110 | -2% | 160,100 |
| 2024/02/06 | 5,560 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 156,500 |
| 2024/02/05 | 5,730 | 5,730 | 5,630 | 5,630 | -50 | -0.9% | 105,500 |
| 2024/02/02 | 5,590 | 5,710 | 5,590 | 5,680 | +110 | +2% | 70,900 |
| 2024/02/01 | 5,520 | 5,630 | 5,490 | 5,570 | +30 | +0.5% | 112,100 |
| 2024/01/31 | 5,560 | 5,560 | 5,460 | 5,540 | -120 | -2.1% | 189,900 |
| 2024/01/30 | 5,710 | 5,730 | 5,640 | 5,660 | +10 | +0.2% | 94,300 |
| 2024/01/29 | 5,720 | 5,720 | 5,620 | 5,650 | +10 | +0.2% | 85,000 |
| 2024/01/26 | 5,750 | 5,770 | 5,630 | 5,640 | -170 | -2.9% | 101,800 |
| 2024/01/25 | 5,780 | 5,840 | 5,680 | 5,810 | +40 | +0.7% | 118,500 |
| 2024/01/24 | 5,800 | 5,800 | 5,690 | 5,770 | -80 | -1.4% | 100,000 |
| 2024/01/23 | 5,780 | 5,890 | 5,770 | 5,850 | +40 | +0.7% | 97,000 |
| 2024/01/22 | 5,810 | 5,850 | 5,780 | 5,810 | +140 | +2.5% | 88,000 |
| 2024/01/19 | 5,710 | 5,710 | 5,650 | 5,670 | ±0 | ±0% | 99,700 |
| 2024/01/18 | 5,650 | 5,720 | 5,610 | 5,670 | +40 | +0.7% | 121,400 |
| 2024/01/17 | 5,830 | 5,840 | 5,620 | 5,630 | -200 | -3.4% | 205,500 |
| 2024/01/16 | 5,970 | 5,970 | 5,810 | 5,830 | -170 | -2.8% | 174,400 |
| 2024/01/15 | 5,930 | 6,020 | 5,870 | 6,000 | +40 | +0.7% | 127,400 |
| 2024/01/12 | 5,910 | 5,990 | 5,870 | 5,960 | +30 | +0.5% | 129,900 |
| 2024/01/11 | 5,990 | 5,990 | 5,830 | 5,930 | -10 | -0.2% | 115,600 |
| 2024/01/10 | 5,860 | 5,940 | 5,820 | 5,940 | +50 | +0.8% | 113,700 |
| 2024/01/09 | 5,730 | 5,900 | 5,730 | 5,890 | +170 | +3% | 93,600 |
| 2024/01/05 | 5,860 | 5,860 | 5,700 | 5,720 | -120 | -2.1% | 153,700 |
| 2024/01/04 | 5,700 | 5,870 | 5,700 | 5,840 | ±0 | ±0% | 74,600 |
| 2023/12/29 | 5,780 | 5,870 | 5,770 | 5,840 | +60 | +1% | 102,200 |
| 2023/12/28 | 5,820 | 5,820 | 5,720 | 5,780 | -90 | -1.5% | 52,700 |
| 2023/12/27 | 5,700 | 5,900 | 5,660 | 5,870 | +190 | +3.3% | 183,200 |
| 2023/12/26 | 5,590 | 5,750 | 5,590 | 5,680 | +90 | +1.6% | 143,000 |
| 2023/12/25 | 5,680 | 5,760 | 5,560 | 5,590 | -50 | -0.9% | 103,400 |
| 2023/12/22 | 5,620 | 5,650 | 5,570 | 5,640 | ±0 | ±0% | 106,100 |
| 2023/12/21 | 5,550 | 5,690 | 5,540 | 5,640 | ±0 | ±0% | 148,300 |
| 2023/12/20 | 5,830 | 5,890 | 5,630 | 5,640 | -390 | -6.5% | 371,300 |
| 2023/12/19 | 5,900 | 6,040 | 5,810 | 6,030 | +160 | +2.7% | 225,200 |
| 2023/12/18 | 5,750 | 5,870 | 5,730 | 5,870 | +70 | +1.2% | 195,400 |
| 2023/12/15 | 5,830 | 6,020 | 5,780 | 5,800 | +40 | +0.7% | 386,700 |
| 2023/12/14 | 5,630 | 5,830 | 5,630 | 5,760 | +230 | +4.2% | 327,400 |
| 2023/12/13 | 5,360 | 5,650 | 5,350 | 5,530 | +260 | +4.9% | 396,600 |
| 2023/12/12 | 5,110 | 5,300 | 5,070 | 5,270 | +230 | +4.6% | 270,300 |
| 2023/12/11 | 4,900 | 5,050 | 4,885 | 5,040 | +175 | +3.6% | 131,500 |
| 2023/12/08 | 4,970 | 4,980 | 4,830 | 4,865 | -95 | -1.9% | 98,200 |
| 2023/12/07 | 4,930 | 4,995 | 4,920 | 4,960 | -10 | -0.2% | 72,600 |
51～
100
件表示中 / 3450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 | 545,000円 | +7.3% | +5.9% | 1.98% | 22.59倍 | 4.27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 | 272,300円 | -1.2% | -40.8% | 1.10% | 49.42倍 | 1.92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 |
| ＮＥＳＩＣ | 253,300円 | +1.5% | +17.5% | 2.21% | 20.96倍 | 2.47倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。Ｚｏｏｍの販売代理店 |
| マネフォワード | 607,200円 | +30.0% | - | 0.00% | - | 11.89倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ラクス | 178,400円 | +39.8% | +223.4% | 0.12% | 80.80倍 | 30.99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 |
市場注目の銘柄
チャート関連のコラム
