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 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 3,235 | 3,245 | 3,170 | 3,230 | +35 | +1.1% | 38,200 |
| 2018/07/05 | 3,250 | 3,265 | 3,185 | 3,195 | -105 | -3.2% | 94,200 |
| 2018/07/04 | 3,225 | 3,305 | 3,215 | 3,300 | +35 | +1.1% | 62,300 |
| 2018/07/03 | 3,295 | 3,360 | 3,215 | 3,265 | -10 | -0.3% | 52,300 |
| 2018/07/02 | 3,380 | 3,395 | 3,270 | 3,275 | -60 | -1.8% | 52,800 |
| 2018/06/29 | 3,395 | 3,395 | 3,285 | 3,335 | -5 | -0.1% | 70,800 |
| 2018/06/28 | 3,335 | 3,340 | 3,270 | 3,340 | +5 | +0.1% | 38,800 |
| 2018/06/27 | 3,230 | 3,360 | 3,230 | 3,335 | +75 | +2.3% | 39,500 |
| 2018/06/26 | 3,275 | 3,330 | 3,235 | 3,260 | -5 | -0.2% | 80,700 |
| 2018/06/25 | 3,375 | 3,380 | 3,245 | 3,265 | -130 | -3.8% | 99,300 |
| 2018/06/22 | 3,325 | 3,395 | 3,325 | 3,395 | +20 | +0.6% | 50,600 |
| 2018/06/21 | 3,415 | 3,450 | 3,355 | 3,375 | -65 | -1.9% | 62,700 |
| 2018/06/20 | 3,500 | 3,505 | 3,390 | 3,440 | -20 | -0.6% | 42,100 |
| 2018/06/19 | 3,510 | 3,540 | 3,455 | 3,460 | -50 | -1.4% | 31,600 |
| 2018/06/18 | 3,600 | 3,600 | 3,485 | 3,510 | -60 | -1.7% | 59,600 |
| 2018/06/15 | 3,570 | 3,610 | 3,550 | 3,570 | +50 | +1.4% | 73,700 |
| 2018/06/14 | 3,525 | 3,575 | 3,490 | 3,520 | -45 | -1.3% | 48,000 |
| 2018/06/13 | 3,570 | 3,615 | 3,500 | 3,565 | -15 | -0.4% | 58,000 |
| 2018/06/12 | 3,565 | 3,590 | 3,525 | 3,580 | +30 | +0.8% | 46,800 |
| 2018/06/11 | 3,475 | 3,635 | 3,475 | 3,550 | +90 | +2.6% | 104,300 |
| 2018/06/08 | 3,365 | 3,465 | 3,365 | 3,460 | +80 | +2.4% | 50,600 |
| 2018/06/07 | 3,410 | 3,410 | 3,370 | 3,380 | ±0 | ±0% | 36,400 |
| 2018/06/06 | 3,435 | 3,440 | 3,360 | 3,380 | -110 | -3.2% | 44,900 |
| 2018/06/05 | 3,445 | 3,500 | 3,425 | 3,490 | +80 | +2.3% | 74,800 |
| 2018/06/04 | 3,460 | 3,495 | 3,390 | 3,410 | -20 | -0.6% | 52,200 |
| 2018/06/01 | 3,375 | 3,460 | 3,325 | 3,430 | +55 | +1.6% | 104,300 |
| 2018/05/31 | 3,350 | 3,375 | 3,310 | 3,375 | +40 | +1.2% | 72,800 |
| 2018/05/30 | 3,255 | 3,345 | 3,255 | 3,335 | +20 | +0.6% | 50,000 |
| 2018/05/29 | 3,340 | 3,350 | 3,265 | 3,315 | -30 | -0.9% | 88,100 |
| 2018/05/28 | 3,360 | 3,375 | 3,315 | 3,345 | -15 | -0.4% | 40,000 |
| 2018/05/25 | 3,285 | 3,380 | 3,260 | 3,360 | +75 | +2.3% | 53,700 |
| 2018/05/24 | 3,340 | 3,340 | 3,255 | 3,285 | -35 | -1.1% | 57,000 |
| 2018/05/23 | 3,350 | 3,360 | 3,280 | 3,320 | -30 | -0.9% | 59,800 |
| 2018/05/22 | 3,310 | 3,370 | 3,300 | 3,350 | ±0 | ±0% | 77,800 |
| 2018/05/21 | 3,290 | 3,385 | 3,290 | 3,350 | +60 | +1.8% | 74,900 |
| 2018/05/18 | 3,275 | 3,300 | 3,255 | 3,290 | +25 | +0.8% | 62,600 |
| 2018/05/17 | 3,245 | 3,275 | 3,215 | 3,265 | +40 | +1.2% | 37,400 |
| 2018/05/16 | 3,245 | 3,245 | 3,195 | 3,225 | -15 | -0.5% | 52,300 |
| 2018/05/15 | 3,315 | 3,325 | 3,230 | 3,240 | -65 | -2% | 47,500 |
| 2018/05/14 | 3,315 | 3,340 | 3,255 | 3,305 | -15 | -0.5% | 74,600 |
| 2018/05/11 | 3,250 | 3,325 | 3,250 | 3,320 | +70 | +2.2% | 75,800 |
| 2018/05/10 | 3,255 | 3,260 | 3,165 | 3,250 | +5 | +0.2% | 89,800 |
| 2018/05/09 | 3,245 | 3,300 | 3,235 | 3,245 | ±0 | ±0% | 76,500 |
| 2018/05/08 | 3,365 | 3,500 | 3,240 | 3,245 | +55 | +1.7% | 202,600 |
| 2018/05/07 | 3,210 | 3,210 | 3,115 | 3,190 | -10 | -0.3% | 68,300 |
| 2018/05/02 | 3,240 | 3,315 | 3,180 | 3,200 | -15 | -0.5% | 131,200 |
| 2018/05/01 | 3,175 | 3,300 | 3,175 | 3,215 | +384 | +13.6% | 314,000 |
| 2018/04/27 | 2,866 | 2,912 | 2,801 | 2,831 | -1 | ±0% | 79,900 |
| 2018/04/26 | 2,845 | 2,845 | 2,782 | 2,832 | +7 | +0.2% | 87,400 |
| 2018/04/25 | 2,824 | 2,835 | 2,786 | 2,825 | -10 | -0.4% | 62,300 |
1701～
1750
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
