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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 2,637 | 2,724 | 2,620 | 2,656 | +11 | +0.4% | 85,000 |
| 2018/12/25 | 2,660 | 2,674 | 2,568 | 2,645 | -107 | -3.9% | 98,800 |
| 2018/12/21 | 2,774 | 2,804 | 2,714 | 2,752 | -49 | -1.7% | 113,500 |
| 2018/12/20 | 2,959 | 2,959 | 2,770 | 2,801 | -191 | -6.4% | 114,100 |
| 2018/12/19 | 2,944 | 3,005 | 2,890 | 2,992 | +19 | +0.6% | 126,000 |
| 2018/12/18 | 3,050 | 3,070 | 2,965 | 2,973 | -132 | -4.3% | 88,500 |
| 2018/12/17 | 3,135 | 3,145 | 3,075 | 3,105 | -15 | -0.5% | 99,700 |
| 2018/12/14 | 3,210 | 3,235 | 3,105 | 3,120 | -145 | -4.4% | 130,500 |
| 2018/12/13 | 3,350 | 3,355 | 3,255 | 3,265 | -65 | -2% | 109,700 |
| 2018/12/12 | 3,295 | 3,345 | 3,250 | 3,330 | +35 | +1.1% | 118,100 |
| 2018/12/11 | 3,370 | 3,385 | 3,275 | 3,295 | -90 | -2.7% | 77,400 |
| 2018/12/10 | 3,550 | 3,550 | 3,360 | 3,385 | -125 | -3.6% | 52,100 |
| 2018/12/07 | 3,550 | 3,640 | 3,490 | 3,510 | +10 | +0.3% | 55,200 |
| 2018/12/06 | 3,600 | 3,640 | 3,485 | 3,500 | -95 | -2.6% | 54,800 |
| 2018/12/05 | 3,585 | 3,645 | 3,575 | 3,595 | -45 | -1.2% | 44,400 |
| 2018/12/04 | 3,795 | 3,805 | 3,625 | 3,640 | -170 | -4.5% | 65,900 |
| 2018/12/03 | 3,885 | 3,885 | 3,790 | 3,810 | -30 | -0.8% | 43,100 |
| 2018/11/30 | 3,805 | 3,890 | 3,750 | 3,840 | +15 | +0.4% | 108,300 |
| 2018/11/29 | 3,835 | 3,885 | 3,825 | 3,825 | +70 | +1.9% | 73,800 |
| 2018/11/28 | 3,705 | 3,790 | 3,700 | 3,755 | +95 | +2.6% | 71,100 |
| 2018/11/27 | 3,645 | 3,670 | 3,555 | 3,660 | +25 | +0.7% | 82,000 |
| 2018/11/26 | 3,670 | 3,715 | 3,630 | 3,635 | -40 | -1.1% | 34,600 |
| 2018/11/22 | 3,650 | 3,675 | 3,565 | 3,675 | +80 | +2.2% | 66,100 |
| 2018/11/21 | 3,685 | 3,700 | 3,580 | 3,595 | -200 | -5.3% | 110,900 |
| 2018/11/20 | 3,825 | 3,830 | 3,750 | 3,795 | -85 | -2.2% | 40,300 |
| 2018/11/19 | 3,840 | 3,945 | 3,815 | 3,880 | +45 | +1.2% | 117,200 |
| 2018/11/16 | 3,935 | 3,950 | 3,790 | 3,835 | -155 | -3.9% | 132,100 |
| 2018/11/15 | 3,935 | 4,040 | 3,835 | 3,990 | +50 | +1.3% | 88,700 |
| 2018/11/14 | 4,060 | 4,130 | 3,925 | 3,940 | -75 | -1.9% | 88,000 |
| 2018/11/13 | 3,965 | 4,055 | 3,930 | 4,015 | -65 | -1.6% | 58,200 |
| 2018/11/12 | 4,090 | 4,130 | 4,055 | 4,080 | -60 | -1.4% | 53,700 |
| 2018/11/09 | 4,150 | 4,200 | 4,090 | 4,140 | -25 | -0.6% | 55,200 |
| 2018/11/08 | 4,225 | 4,235 | 4,130 | 4,165 | +10 | +0.2% | 43,600 |
| 2018/11/07 | 4,095 | 4,185 | 4,065 | 4,155 | +80 | +2% | 95,700 |
| 2018/11/06 | 4,185 | 4,200 | 4,055 | 4,075 | -70 | -1.7% | 59,000 |
| 2018/11/05 | 4,220 | 4,275 | 4,130 | 4,145 | -105 | -2.5% | 106,000 |
| 2018/11/02 | 4,110 | 4,275 | 4,075 | 4,250 | +240 | +6% | 137,800 |
| 2018/11/01 | 4,090 | 4,125 | 3,950 | 4,010 | +130 | +3.4% | 197,200 |
| 2018/10/31 | 3,760 | 3,945 | 3,760 | 3,880 | +165 | +4.4% | 101,100 |
| 2018/10/30 | 3,540 | 3,725 | 3,510 | 3,715 | +95 | +2.6% | 127,600 |
| 2018/10/29 | 3,850 | 3,910 | 3,610 | 3,620 | -200 | -5.2% | 88,500 |
| 2018/10/26 | 3,915 | 3,955 | 3,815 | 3,820 | -95 | -2.4% | 115,400 |
| 2018/10/25 | 3,950 | 4,040 | 3,880 | 3,915 | -175 | -4.3% | 68,200 |
| 2018/10/24 | 4,075 | 4,130 | 4,030 | 4,090 | +75 | +1.9% | 48,100 |
| 2018/10/23 | 4,080 | 4,130 | 4,010 | 4,015 | -75 | -1.8% | 43,700 |
| 2018/10/22 | 4,065 | 4,115 | 3,990 | 4,090 | -5 | -0.1% | 54,400 |
| 2018/10/19 | 4,130 | 4,130 | 4,040 | 4,095 | +10 | +0.2% | 60,900 |
| 2018/10/18 | 3,995 | 4,150 | 3,975 | 4,085 | +120 | +3% | 100,100 |
| 2018/10/17 | 3,940 | 3,985 | 3,920 | 3,965 | +95 | +2.5% | 51,900 |
| 2018/10/16 | 3,885 | 3,930 | 3,820 | 3,870 | -55 | -1.4% | 46,500 |
1551～
1600
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% | 27.91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% | 45.90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% | 24.18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% | 26.89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
