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 |
|---|---|---|---|---|---|---|---|
| 2018/09/18 | 3,995 | 4,085 | 3,995 | 4,070 | +80 | +2% | 58,200 |
| 2018/09/14 | 3,860 | 4,035 | 3,860 | 3,990 | +60 | +1.5% | 154,000 |
| 2018/09/13 | 3,925 | 3,975 | 3,885 | 3,930 | -65 | -1.6% | 138,000 |
| 2018/09/12 | 4,095 | 4,110 | 3,960 | 3,995 | -120 | -2.9% | 160,900 |
| 2018/09/11 | 3,950 | 4,155 | 3,935 | 4,115 | +165 | +4.2% | 195,200 |
| 2018/09/10 | 3,920 | 3,990 | 3,885 | 3,950 | +45 | +1.2% | 126,900 |
| 2018/09/07 | 3,850 | 3,990 | 3,830 | 3,905 | +30 | +0.8% | 98,200 |
| 2018/09/06 | 3,885 | 3,910 | 3,820 | 3,875 | -10 | -0.3% | 88,100 |
| 2018/09/05 | 3,915 | 3,915 | 3,850 | 3,885 | -30 | -0.8% | 59,900 |
| 2018/09/04 | 3,925 | 3,930 | 3,865 | 3,915 | ±0 | ±0% | 64,200 |
| 2018/09/03 | 3,880 | 3,940 | 3,835 | 3,915 | -10 | -0.3% | 81,000 |
| 2018/08/31 | 3,935 | 3,975 | 3,885 | 3,925 | -15 | -0.4% | 64,900 |
| 2018/08/30 | 3,945 | 3,975 | 3,875 | 3,940 | +90 | +2.3% | 144,900 |
| 2018/08/29 | 3,785 | 3,875 | 3,785 | 3,850 | -5 | -0.1% | 40,000 |
| 2018/08/28 | 3,780 | 3,865 | 3,755 | 3,855 | +55 | +1.4% | 98,100 |
| 2018/08/27 | 3,770 | 3,865 | 3,765 | 3,800 | +20 | +0.5% | 78,800 |
| 2018/08/24 | 3,745 | 3,785 | 3,725 | 3,780 | +50 | +1.3% | 33,700 |
| 2018/08/23 | 3,690 | 3,760 | 3,655 | 3,730 | +25 | +0.7% | 43,300 |
| 2018/08/22 | 3,595 | 3,720 | 3,590 | 3,705 | +55 | +1.5% | 75,200 |
| 2018/08/21 | 3,595 | 3,685 | 3,575 | 3,650 | +35 | +1% | 51,800 |
| 2018/08/20 | 3,685 | 3,685 | 3,590 | 3,615 | -80 | -2.2% | 41,700 |
| 2018/08/17 | 3,725 | 3,760 | 3,670 | 3,695 | -45 | -1.2% | 58,800 |
| 2018/08/16 | 3,630 | 3,740 | 3,595 | 3,740 | +85 | +2.3% | 134,000 |
| 2018/08/15 | 3,570 | 3,740 | 3,570 | 3,655 | +100 | +2.8% | 89,200 |
| 2018/08/14 | 3,595 | 3,625 | 3,520 | 3,555 | -40 | -1.1% | 67,000 |
| 2018/08/13 | 3,600 | 3,610 | 3,535 | 3,595 | -40 | -1.1% | 65,700 |
| 2018/08/10 | 3,600 | 3,675 | 3,550 | 3,635 | +5 | +0.1% | 157,600 |
| 2018/08/09 | 3,435 | 3,700 | 3,405 | 3,630 | +125 | +3.6% | 183,800 |
| 2018/08/08 | 3,365 | 3,520 | 3,350 | 3,505 | +110 | +3.2% | 101,600 |
| 2018/08/07 | 3,395 | 3,410 | 3,340 | 3,395 | ±0 | ±0% | 63,400 |
| 2018/08/06 | 3,400 | 3,520 | 3,375 | 3,395 | -20 | -0.6% | 84,200 |
| 2018/08/03 | 3,470 | 3,475 | 3,360 | 3,415 | -35 | -1% | 102,300 |
| 2018/08/02 | 3,470 | 3,600 | 3,440 | 3,450 | +50 | +1.5% | 181,000 |
| 2018/08/01 | 3,215 | 3,400 | 3,180 | 3,400 | +175 | +5.4% | 216,700 |
| 2018/07/31 | 3,240 | 3,265 | 3,175 | 3,225 | -15 | -0.5% | 105,100 |
| 2018/07/30 | 3,170 | 3,250 | 3,170 | 3,240 | ±0 | ±0% | 88,900 |
| 2018/07/27 | 3,200 | 3,250 | 3,170 | 3,240 | +5 | +0.2% | 37,800 |
| 2018/07/26 | 3,205 | 3,245 | 3,170 | 3,235 | +55 | +1.7% | 53,700 |
| 2018/07/25 | 3,095 | 3,185 | 3,065 | 3,180 | +85 | +2.7% | 55,400 |
| 2018/07/24 | 3,060 | 3,095 | 3,015 | 3,095 | +35 | +1.1% | 43,100 |
| 2018/07/23 | 3,030 | 3,095 | 3,005 | 3,060 | -20 | -0.6% | 120,000 |
| 2018/07/20 | 3,365 | 3,415 | 3,060 | 3,080 | -215 | -6.5% | 321,700 |
| 2018/07/19 | 3,330 | 3,375 | 3,275 | 3,295 | -55 | -1.6% | 55,400 |
| 2018/07/18 | 3,310 | 3,355 | 3,270 | 3,350 | +40 | +1.2% | 61,500 |
| 2018/07/17 | 3,260 | 3,320 | 3,255 | 3,310 | +75 | +2.3% | 58,600 |
| 2018/07/13 | 3,245 | 3,275 | 3,235 | 3,235 | ±0 | ±0% | 32,000 |
| 2018/07/12 | 3,205 | 3,255 | 3,180 | 3,235 | +30 | +0.9% | 27,500 |
| 2018/07/11 | 3,215 | 3,230 | 3,185 | 3,205 | -10 | -0.3% | 49,500 |
| 2018/07/10 | 3,280 | 3,280 | 3,210 | 3,215 | -65 | -2% | 76,300 |
| 2018/07/09 | 3,230 | 3,305 | 3,210 | 3,280 | +50 | +1.5% | 39,600 |
1651～
1700
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
