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 |
|---|---|---|---|---|---|---|---|
| 2019/10/29 | 3,685 | 3,740 | 3,680 | 3,700 | +35 | +1% | 72,700 |
| 2019/10/28 | 3,675 | 3,690 | 3,645 | 3,665 | +20 | +0.5% | 62,500 |
| 2019/10/25 | 3,600 | 3,645 | 3,585 | 3,645 | +120 | +3.4% | 92,200 |
| 2019/10/24 | 3,545 | 3,560 | 3,510 | 3,525 | -25 | -0.7% | 42,000 |
| 2019/10/23 | 3,555 | 3,560 | 3,495 | 3,550 | +35 | +1% | 49,100 |
| 2019/10/21 | 3,455 | 3,530 | 3,455 | 3,515 | +55 | +1.6% | 43,600 |
| 2019/10/18 | 3,545 | 3,545 | 3,435 | 3,460 | -65 | -1.8% | 71,900 |
| 2019/10/17 | 3,510 | 3,550 | 3,490 | 3,525 | +45 | +1.3% | 78,100 |
| 2019/10/16 | 3,505 | 3,575 | 3,480 | 3,480 | ±0 | ±0% | 59,500 |
| 2019/10/15 | 3,500 | 3,520 | 3,465 | 3,480 | +65 | +1.9% | 65,800 |
| 2019/10/11 | 3,415 | 3,430 | 3,345 | 3,415 | ±0 | ±0% | 76,500 |
| 2019/10/10 | 3,475 | 3,475 | 3,390 | 3,415 | -35 | -1% | 30,100 |
| 2019/10/09 | 3,420 | 3,475 | 3,385 | 3,450 | -5 | -0.1% | 49,200 |
| 2019/10/08 | 3,445 | 3,475 | 3,430 | 3,455 | +5 | +0.1% | 46,200 |
| 2019/10/07 | 3,475 | 3,475 | 3,405 | 3,450 | ±0 | ±0% | 47,000 |
| 2019/10/04 | 3,420 | 3,485 | 3,385 | 3,450 | +50 | +1.5% | 52,400 |
| 2019/10/03 | 3,350 | 3,420 | 3,335 | 3,400 | -20 | -0.6% | 87,100 |
| 2019/10/02 | 3,405 | 3,495 | 3,400 | 3,420 | -35 | -1% | 74,400 |
| 2019/10/01 | 3,430 | 3,530 | 3,410 | 3,455 | +80 | +2.4% | 175,800 |
| 2019/09/30 | 3,370 | 3,420 | 3,355 | 3,375 | -45 | -1.3% | 60,600 |
| 2019/09/27 | 3,470 | 3,470 | 3,385 | 3,420 | -30 | -0.9% | 47,200 |
| 2019/09/26 | 3,490 | 3,495 | 3,440 | 3,450 | -10 | -0.3% | 48,900 |
| 2019/09/25 | 3,475 | 3,475 | 3,430 | 3,460 | +5 | +0.1% | 27,400 |
| 2019/09/24 | 3,460 | 3,480 | 3,420 | 3,455 | ±0 | ±0% | 45,300 |
| 2019/09/20 | 3,515 | 3,530 | 3,445 | 3,455 | -25 | -0.7% | 54,700 |
| 2019/09/19 | 3,415 | 3,490 | 3,405 | 3,480 | +60 | +1.8% | 72,300 |
| 2019/09/18 | 3,385 | 3,465 | 3,365 | 3,420 | +50 | +1.5% | 92,600 |
| 2019/09/17 | 3,300 | 3,370 | 3,275 | 3,370 | +95 | +2.9% | 156,400 |
| 2019/09/13 | 3,290 | 3,295 | 3,250 | 3,275 | ±0 | ±0% | 97,500 |
| 2019/09/12 | 3,320 | 3,320 | 3,270 | 3,275 | ±0 | ±0% | 111,900 |
| 2019/09/11 | 3,300 | 3,310 | 3,215 | 3,275 | -95 | -2.8% | 188,700 |
| 2019/09/10 | 3,425 | 3,435 | 3,365 | 3,370 | -45 | -1.3% | 71,500 |
| 2019/09/09 | 3,395 | 3,455 | 3,395 | 3,415 | +20 | +0.6% | 44,300 |
| 2019/09/06 | 3,425 | 3,445 | 3,370 | 3,395 | -20 | -0.6% | 43,400 |
| 2019/09/05 | 3,470 | 3,535 | 3,385 | 3,415 | +85 | +2.6% | 101,000 |
| 2019/09/04 | 3,285 | 3,340 | 3,245 | 3,330 | +45 | +1.4% | 61,400 |
| 2019/09/03 | 3,225 | 3,345 | 3,210 | 3,285 | +40 | +1.2% | 51,900 |
| 2019/09/02 | 3,300 | 3,305 | 3,210 | 3,245 | -105 | -3.1% | 78,400 |
| 2019/08/30 | 3,210 | 3,375 | 3,110 | 3,350 | +180 | +5.7% | 130,900 |
| 2019/08/29 | 3,200 | 3,200 | 3,115 | 3,170 | -10 | -0.3% | 93,700 |
| 2019/08/28 | 3,230 | 3,255 | 3,170 | 3,180 | -45 | -1.4% | 73,800 |
| 2019/08/27 | 3,245 | 3,280 | 3,215 | 3,225 | +20 | +0.6% | 69,800 |
| 2019/08/26 | 3,280 | 3,285 | 3,195 | 3,205 | -175 | -5.2% | 193,400 |
| 2019/08/23 | 3,425 | 3,425 | 3,320 | 3,380 | -40 | -1.2% | 56,500 |
| 2019/08/22 | 3,440 | 3,440 | 3,405 | 3,420 | +5 | +0.1% | 28,200 |
| 2019/08/21 | 3,365 | 3,415 | 3,360 | 3,415 | ±0 | ±0% | 35,300 |
| 2019/08/20 | 3,415 | 3,415 | 3,385 | 3,415 | +20 | +0.6% | 20,800 |
| 2019/08/19 | 3,380 | 3,410 | 3,355 | 3,395 | +20 | +0.6% | 42,500 |
| 2019/08/16 | 3,350 | 3,375 | 3,335 | 3,375 | +25 | +0.7% | 38,000 |
| 2019/08/15 | 3,310 | 3,360 | 3,300 | 3,350 | -50 | -1.5% | 30,600 |
1351～
1400
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
