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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,570 | 4,625 | 4,510 | 4,555 | -55 | -1.2% | 94,300 |
| 2021/07/19 | 4,495 | 4,630 | 4,395 | 4,610 | -25 | -0.5% | 238,100 |
| 2021/07/16 | 4,580 | 4,700 | 4,580 | 4,635 | +35 | +0.8% | 66,800 |
| 2021/07/15 | 4,620 | 4,655 | 4,555 | 4,600 | -20 | -0.4% | 76,000 |
| 2021/07/14 | 4,685 | 4,695 | 4,590 | 4,620 | -95 | -2% | 96,900 |
| 2021/07/13 | 4,715 | 4,800 | 4,700 | 4,715 | -20 | -0.4% | 76,600 |
| 2021/07/12 | 4,670 | 4,745 | 4,670 | 4,735 | +155 | +3.4% | 81,900 |
| 2021/07/09 | 4,550 | 4,605 | 4,485 | 4,580 | -15 | -0.3% | 118,500 |
| 2021/07/08 | 4,550 | 4,655 | 4,550 | 4,595 | -20 | -0.4% | 123,700 |
| 2021/07/07 | 4,665 | 4,745 | 4,570 | 4,615 | -35 | -0.8% | 155,600 |
| 2021/07/06 | 4,685 | 4,715 | 4,610 | 4,650 | -40 | -0.9% | 85,700 |
| 2021/07/05 | 4,585 | 4,695 | 4,585 | 4,690 | +35 | +0.8% | 116,500 |
| 2021/07/02 | 4,515 | 4,675 | 4,505 | 4,655 | +135 | +3% | 152,800 |
| 2021/07/01 | 4,510 | 4,595 | 4,495 | 4,520 | -60 | -1.3% | 132,300 |
| 2021/06/30 | 4,285 | 4,585 | 4,285 | 4,580 | +340 | +8% | 371,400 |
| 2021/06/29 | 4,170 | 4,255 | 4,145 | 4,240 | +185 | +4.6% | 216,300 |
| 2021/06/28 | 4,075 | 4,080 | 4,005 | 4,055 | -20 | -0.5% | 60,200 |
| 2021/06/25 | 4,110 | 4,110 | 4,060 | 4,075 | -35 | -0.9% | 62,700 |
| 2021/06/24 | 4,095 | 4,155 | 4,060 | 4,110 | +5 | +0.1% | 82,800 |
| 2021/06/23 | 4,240 | 4,260 | 4,100 | 4,105 | -65 | -1.6% | 83,900 |
| 2021/06/22 | 4,120 | 4,170 | 4,085 | 4,170 | +135 | +3.3% | 73,000 |
| 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 |
1001～
1050
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
