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 |
|---|---|---|---|---|---|---|---|
| 2020/07/31 | 5,420 | 5,620 | 5,350 | 5,560 | -40 | -0.7% | 168,400 |
| 2020/07/30 | 5,800 | 5,800 | 5,560 | 5,600 | -160 | -2.8% | 161,900 |
| 2020/07/29 | 5,760 | 5,840 | 5,710 | 5,760 | +40 | +0.7% | 86,300 |
| 2020/07/28 | 5,590 | 5,740 | 5,590 | 5,720 | +90 | +1.6% | 78,400 |
| 2020/07/27 | 5,640 | 5,700 | 5,470 | 5,630 | -210 | -3.6% | 187,200 |
| 2020/07/22 | 5,670 | 5,850 | 5,620 | 5,840 | +70 | +1.2% | 132,000 |
| 2020/07/21 | 5,550 | 5,790 | 5,430 | 5,770 | +140 | +2.5% | 177,200 |
| 2020/07/20 | 5,750 | 5,800 | 5,580 | 5,630 | +160 | +2.9% | 321,200 |
| 2020/07/17 | 5,320 | 5,490 | 5,270 | 5,470 | +640 | +13.3% | 461,900 |
| 2020/07/16 | 4,950 | 4,950 | 4,805 | 4,830 | -155 | -3.1% | 82,500 |
| 2020/07/15 | 4,975 | 4,990 | 4,895 | 4,985 | +55 | +1.1% | 71,500 |
| 2020/07/14 | 5,020 | 5,040 | 4,865 | 4,930 | -90 | -1.8% | 66,600 |
| 2020/07/13 | 5,020 | 5,030 | 4,955 | 5,020 | +70 | +1.4% | 27,500 |
| 2020/07/10 | 5,000 | 5,030 | 4,950 | 4,950 | -80 | -1.6% | 65,300 |
| 2020/07/09 | 5,020 | 5,080 | 4,950 | 5,030 | +30 | +0.6% | 52,500 |
| 2020/07/08 | 5,070 | 5,110 | 5,000 | 5,000 | -50 | -1% | 45,400 |
| 2020/07/07 | 4,940 | 5,050 | 4,905 | 5,050 | +120 | +2.4% | 65,200 |
| 2020/07/06 | 4,970 | 4,995 | 4,875 | 4,930 | -35 | -0.7% | 40,100 |
| 2020/07/03 | 4,970 | 4,985 | 4,900 | 4,965 | +55 | +1.1% | 34,100 |
| 2020/07/02 | 5,020 | 5,020 | 4,880 | 4,910 | -15 | -0.3% | 50,200 |
| 2020/07/01 | 4,980 | 5,040 | 4,915 | 4,925 | -85 | -1.7% | 41,000 |
| 2020/06/30 | 4,995 | 5,070 | 4,910 | 5,010 | +65 | +1.3% | 46,800 |
| 2020/06/29 | 5,040 | 5,040 | 4,930 | 4,945 | -95 | -1.9% | 47,500 |
| 2020/06/26 | 5,050 | 5,060 | 4,945 | 5,040 | +50 | +1% | 42,200 |
| 2020/06/25 | 4,970 | 5,040 | 4,965 | 4,990 | -30 | -0.6% | 38,800 |
| 2020/06/24 | 5,120 | 5,120 | 5,020 | 5,020 | -30 | -0.6% | 43,800 |
| 2020/06/23 | 5,000 | 5,090 | 4,915 | 5,050 | +55 | +1.1% | 43,400 |
| 2020/06/22 | 5,030 | 5,050 | 4,975 | 4,995 | +35 | +0.7% | 59,100 |
| 2020/06/19 | 4,935 | 5,000 | 4,880 | 4,960 | +50 | +1% | 100,800 |
| 2020/06/18 | 4,940 | 4,960 | 4,870 | 4,910 | -25 | -0.5% | 55,300 |
| 2020/06/17 | 4,925 | 5,030 | 4,905 | 4,935 | +20 | +0.4% | 44,100 |
| 2020/06/16 | 4,845 | 4,955 | 4,800 | 4,915 | +255 | +5.5% | 86,200 |
| 2020/06/15 | 4,835 | 4,835 | 4,660 | 4,660 | -175 | -3.6% | 51,900 |
| 2020/06/12 | 4,670 | 4,885 | 4,670 | 4,835 | -30 | -0.6% | 72,500 |
| 2020/06/11 | 4,970 | 5,000 | 4,855 | 4,865 | -135 | -2.7% | 59,900 |
| 2020/06/10 | 5,050 | 5,080 | 4,990 | 5,000 | -20 | -0.4% | 95,300 |
| 2020/06/09 | 4,990 | 5,050 | 4,945 | 5,020 | +75 | +1.5% | 65,600 |
| 2020/06/08 | 4,960 | 4,995 | 4,910 | 4,945 | -5 | -0.1% | 53,300 |
| 2020/06/05 | 5,030 | 5,040 | 4,860 | 4,950 | -80 | -1.6% | 110,800 |
| 2020/06/04 | 5,120 | 5,120 | 4,985 | 5,030 | -100 | -1.9% | 51,800 |
| 2020/06/03 | 5,220 | 5,220 | 5,040 | 5,130 | -90 | -1.7% | 70,500 |
| 2020/06/02 | 5,120 | 5,250 | 5,050 | 5,220 | +100 | +2% | 71,700 |
| 2020/06/01 | 5,130 | 5,250 | 5,090 | 5,120 | +90 | +1.8% | 85,100 |
| 2020/05/29 | 4,785 | 5,030 | 4,785 | 5,030 | +210 | +4.4% | 120,900 |
| 2020/05/28 | 4,970 | 4,970 | 4,725 | 4,820 | -150 | -3% | 146,700 |
| 2020/05/27 | 5,000 | 5,000 | 4,900 | 4,970 | -50 | -1% | 48,300 |
| 2020/05/26 | 5,030 | 5,040 | 4,950 | 5,020 | +60 | +1.2% | 52,100 |
| 2020/05/25 | 4,835 | 4,965 | 4,775 | 4,960 | +165 | +3.4% | 40,400 |
| 2020/05/22 | 4,795 | 4,825 | 4,715 | 4,795 | -35 | -0.7% | 38,900 |
| 2020/05/21 | 4,830 | 4,880 | 4,750 | 4,830 | +30 | +0.6% | 70,400 |
1201～
1250
件表示中 / 3729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 | 683,000円 | +11.4% | +9.0% | 1.70% | 27.79倍 | 4.88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 |
| ＩＩＪ | 283,700円 | +7.3% | +15.5% | 1.37% | 21.83倍 | 3.57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 |
| ＳＨＩＦＴ | 174,600円 | +17.5% | +25.5% | 0.00% | 58.16倍 | 12.83倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ビジョナル | 1,082,000円 | +20.2% | +14.2% | 0.00% | 30.10倍 | 7.37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 |
| メルカリ | 261,500円 | +6.7% | +33.6% | 0.00% | 30.00倍 | 5.36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
