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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 4,115 | 4,115 | 4,025 | 4,035 | -165 | -3.9% | 97,500 |
| 2021/06/18 | 4,235 | 4,275 | 4,170 | 4,200 | +90 | +2.2% | 148,000 |
| 2021/06/17 | 4,095 | 4,135 | 4,035 | 4,110 | +70 | +1.7% | 89,100 |
| 2021/06/16 | 3,995 | 4,040 | 3,970 | 4,040 | +25 | +0.6% | 57,400 |
| 2021/06/15 | 3,945 | 4,040 | 3,935 | 4,015 | +70 | +1.8% | 75,400 |
| 2021/06/14 | 4,005 | 4,010 | 3,920 | 3,945 | +10 | +0.3% | 58,000 |
| 2021/06/11 | 3,925 | 3,935 | 3,885 | 3,935 | +75 | +1.9% | 71,400 |
| 2021/06/10 | 3,815 | 3,860 | 3,785 | 3,860 | +45 | +1.2% | 74,000 |
| 2021/06/09 | 3,805 | 3,840 | 3,745 | 3,815 | +10 | +0.3% | 66,300 |
| 2021/06/08 | 3,785 | 3,825 | 3,775 | 3,805 | -5 | -0.1% | 52,700 |
| 2021/06/07 | 3,785 | 3,830 | 3,770 | 3,810 | +15 | +0.4% | 57,500 |
| 2021/06/04 | 3,875 | 3,875 | 3,790 | 3,795 | -45 | -1.2% | 35,600 |
| 2021/06/03 | 3,790 | 3,875 | 3,790 | 3,840 | +65 | +1.7% | 55,900 |
| 2021/06/02 | 3,770 | 3,820 | 3,735 | 3,775 | -15 | -0.4% | 75,800 |
| 2021/06/01 | 3,835 | 3,840 | 3,760 | 3,790 | -45 | -1.2% | 91,900 |
| 2021/05/31 | 3,875 | 3,885 | 3,830 | 3,835 | -75 | -1.9% | 57,500 |
| 2021/05/28 | 3,955 | 3,965 | 3,875 | 3,910 | +5 | +0.1% | 66,100 |
| 2021/05/27 | 4,005 | 4,015 | 3,870 | 3,905 | -30 | -0.8% | 107,600 |
| 2021/05/26 | 3,920 | 4,045 | 3,920 | 3,935 | +45 | +1.2% | 108,900 |
| 2021/05/25 | 3,875 | 3,920 | 3,820 | 3,890 | +85 | +2.2% | 41,700 |
| 2021/05/24 | 3,840 | 3,840 | 3,790 | 3,805 | +10 | +0.3% | 57,000 |
| 2021/05/21 | 3,810 | 3,845 | 3,780 | 3,795 | -5 | -0.1% | 72,500 |
| 2021/05/20 | 3,730 | 3,840 | 3,705 | 3,800 | -45 | -1.2% | 79,300 |
| 2021/05/19 | 3,750 | 3,855 | 3,715 | 3,845 | +30 | +0.8% | 65,700 |
| 2021/05/18 | 3,700 | 3,835 | 3,690 | 3,815 | +110 | +3% | 70,700 |
| 2021/05/17 | 3,800 | 3,830 | 3,680 | 3,705 | -95 | -2.5% | 109,200 |
| 2021/05/14 | 3,735 | 3,825 | 3,720 | 3,800 | +100 | +2.7% | 91,900 |
| 2021/05/13 | 3,740 | 3,770 | 3,680 | 3,700 | -145 | -3.8% | 120,300 |
| 2021/05/12 | 3,930 | 3,990 | 3,835 | 3,845 | -40 | -1% | 113,800 |
| 2021/05/11 | 3,960 | 3,960 | 3,870 | 3,885 | -130 | -3.2% | 87,000 |
| 2021/05/10 | 3,980 | 4,025 | 3,920 | 4,015 | +5 | +0.1% | 54,400 |
| 2021/05/07 | 4,135 | 4,165 | 4,010 | 4,010 | -125 | -3% | 82,500 |
| 2021/05/06 | 4,030 | 4,185 | 4,030 | 4,135 | +105 | +2.6% | 163,300 |
| 2021/04/30 | 3,930 | 4,070 | 3,930 | 4,030 | +150 | +3.9% | 129,000 |
| 2021/04/28 | 3,890 | 3,915 | 3,820 | 3,880 | +5 | +0.1% | 113,800 |
| 2021/04/27 | 4,025 | 4,030 | 3,870 | 3,875 | -125 | -3.1% | 116,100 |
| 2021/04/26 | 4,035 | 4,035 | 3,950 | 4,000 | +15 | +0.4% | 82,300 |
| 2021/04/23 | 3,940 | 4,020 | 3,910 | 3,985 | -30 | -0.7% | 80,400 |
| 2021/04/22 | 4,030 | 4,075 | 3,965 | 4,015 | +120 | +3.1% | 83,100 |
| 2021/04/21 | 4,045 | 4,060 | 3,895 | 3,895 | -195 | -4.8% | 116,200 |
| 2021/04/20 | 4,110 | 4,125 | 4,020 | 4,090 | -90 | -2.2% | 124,700 |
| 2021/04/19 | 4,140 | 4,195 | 4,125 | 4,180 | +25 | +0.6% | 66,400 |
| 2021/04/16 | 4,205 | 4,245 | 4,155 | 4,155 | -50 | -1.2% | 50,000 |
| 2021/04/15 | 4,170 | 4,255 | 4,125 | 4,205 | -35 | -0.8% | 102,900 |
| 2021/04/14 | 4,185 | 4,260 | 4,180 | 4,240 | +85 | +2% | 69,200 |
| 2021/04/13 | 4,155 | 4,265 | 4,155 | 4,155 | +10 | +0.2% | 115,400 |
| 2021/04/12 | 4,200 | 4,200 | 4,080 | 4,145 | -10 | -0.2% | 95,700 |
| 2021/04/09 | 4,095 | 4,195 | 4,055 | 4,155 | +85 | +2.1% | 134,100 |
| 2021/04/08 | 4,005 | 4,090 | 3,985 | 4,070 | +85 | +2.1% | 95,000 |
| 2021/04/07 | 3,945 | 3,985 | 3,915 | 3,985 | +45 | +1.1% | 61,700 |
951～
1000
件表示中 / 3696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 | 686,000円 | +11.4% | +9.0% | 1.69% | 27.92倍 | 4.90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 | 357,100円 | +5.0% | +5.4% | 0.84% | 45.91倍 | 2.10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 | 281,600円 | +13.0% | +5.8% | 1.24% | 24.19倍 | 3.81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 | 230,000円 | +27.3% | +82.1% | 0.20% | 52.07倍 | 24.92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 | 234,500円 | +6.7% | +33.6% | 0.00% | 26.88倍 | 4.80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
