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 |
|---|---|---|---|---|---|---|---|
| 2018/11/30 | 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 |
| 2018/10/15 | 3,935 | 3,980 | 3,890 | 3,925 | -65 | -1.6% | 79,900 |
| 2018/10/12 | 3,800 | 4,020 | 3,800 | 3,990 | +145 | +3.8% | 81,300 |
| 2018/10/11 | 3,875 | 3,960 | 3,820 | 3,845 | -145 | -3.6% | 164,500 |
| 2018/10/10 | 3,960 | 4,020 | 3,920 | 3,990 | +35 | +0.9% | 52,900 |
| 2018/10/09 | 3,980 | 4,005 | 3,910 | 3,955 | -45 | -1.1% | 104,500 |
| 2018/10/05 | 4,010 | 4,040 | 3,980 | 4,000 | -80 | -2% | 50,500 |
| 2018/10/04 | 4,145 | 4,145 | 4,040 | 4,080 | -20 | -0.5% | 57,300 |
| 2018/10/03 | 4,175 | 4,185 | 4,095 | 4,100 | -90 | -2.1% | 66,600 |
| 2018/10/02 | 4,215 | 4,275 | 4,145 | 4,190 | -25 | -0.6% | 88,500 |
| 2018/10/01 | 4,225 | 4,255 | 4,190 | 4,215 | -10 | -0.2% | 48,100 |
| 2018/09/28 | 4,210 | 4,315 | 4,200 | 4,225 | +50 | +1.2% | 102,400 |
| 2018/09/27 | 4,225 | 4,300 | 4,175 | 4,175 | -105 | -2.5% | 87,700 |
| 2018/09/26 | 4,315 | 4,360 | 4,265 | 4,280 | -45 | -1% | 53,900 |
| 2018/09/25 | 4,225 | 4,325 | 4,165 | 4,325 | +100 | +2.4% | 94,800 |
| 2018/09/21 | 4,100 | 4,285 | 4,100 | 4,225 | +160 | +3.9% | 213,800 |
| 2018/09/20 | 4,020 | 4,080 | 3,970 | 4,065 | +35 | +0.9% | 39,300 |
| 2018/09/19 | 4,100 | 4,100 | 4,015 | 4,030 | -40 | -1% | 53,500 |
1601～
1650
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 | 682,000円 | +11.4% | +9.0% | 1.70% | 27.75倍 | 4.87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 | 284,300円 | +7.3% | +15.5% | 1.37% | 21.88倍 | 3.58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 | 176,300円 | +17.5% | +25.5% | 0.00% | 58.72倍 | 12.96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 | 1,093,500円 | +20.2% | +14.2% | 0.00% | 30.42倍 | 7.45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 | 260,700円 | +6.7% | +33.6% | 0.00% | 29.91倍 | 5.34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
