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 |
|---|---|---|---|---|---|---|---|
| 2015/08/27 | 1,373 | 1,425 | 1,359 | 1,377 | +34 | +2.5% | 62,100 |
| 2015/08/26 | 1,270 | 1,365 | 1,270 | 1,343 | +73 | +5.7% | 54,900 |
| 2015/08/25 | 1,261 | 1,337 | 1,259 | 1,270 | -38 | -2.9% | 41,300 |
| 2015/08/24 | 1,339 | 1,350 | 1,306 | 1,308 | -71 | -5.1% | 33,000 |
| 2015/08/21 | 1,407 | 1,407 | 1,373 | 1,379 | -43 | -3% | 25,800 |
| 2015/08/20 | 1,422 | 1,445 | 1,420 | 1,422 | ±0 | ±0% | 34,000 |
| 2015/08/19 | 1,413 | 1,426 | 1,410 | 1,422 | -3 | -0.2% | 38,300 |
| 2015/08/18 | 1,422 | 1,446 | 1,417 | 1,425 | +17 | +1.2% | 70,500 |
| 2015/08/17 | 1,420 | 1,424 | 1,395 | 1,408 | +8 | +0.6% | 43,900 |
| 2015/08/14 | 1,407 | 1,407 | 1,390 | 1,400 | +7 | +0.5% | 39,300 |
| 2015/08/13 | 1,382 | 1,397 | 1,362 | 1,393 | +2 | +0.1% | 44,400 |
| 2015/08/12 | 1,415 | 1,416 | 1,391 | 1,391 | -33 | -2.3% | 26,900 |
| 2015/08/11 | 1,410 | 1,439 | 1,405 | 1,424 | +21 | +1.5% | 33,400 |
| 2015/08/10 | 1,405 | 1,412 | 1,382 | 1,403 | +3 | +0.2% | 14,100 |
| 2015/08/07 | 1,393 | 1,412 | 1,377 | 1,400 | +1 | +0.1% | 16,000 |
| 2015/08/06 | 1,392 | 1,402 | 1,374 | 1,399 | +10 | +0.7% | 28,300 |
| 2015/08/05 | 1,432 | 1,434 | 1,372 | 1,389 | -49 | -3.4% | 33,100 |
| 2015/08/04 | 1,464 | 1,464 | 1,429 | 1,438 | -22 | -1.5% | 14,400 |
| 2015/08/03 | 1,498 | 1,520 | 1,436 | 1,460 | -20 | -1.4% | 51,800 |
| 2015/07/31 | 1,466 | 1,485 | 1,452 | 1,480 | +41 | +2.8% | 28,400 |
| 2015/07/30 | 1,475 | 1,488 | 1,429 | 1,439 | -16 | -1.1% | 20,900 |
| 2015/07/29 | 1,430 | 1,478 | 1,428 | 1,455 | +31 | +2.2% | 27,300 |
| 2015/07/28 | 1,413 | 1,430 | 1,402 | 1,424 | +11 | +0.8% | 28,000 |
| 2015/07/27 | 1,410 | 1,448 | 1,410 | 1,413 | -12 | -0.8% | 67,200 |
| 2015/07/24 | 1,450 | 1,462 | 1,418 | 1,425 | -33 | -2.3% | 63,600 |
| 2015/07/23 | 1,488 | 1,503 | 1,453 | 1,458 | -29 | -2% | 34,700 |
| 2015/07/22 | 1,480 | 1,520 | 1,477 | 1,487 | -14 | -0.9% | 28,000 |
| 2015/07/21 | 1,532 | 1,532 | 1,480 | 1,501 | -23 | -1.5% | 26,600 |
| 2015/07/17 | 1,572 | 1,574 | 1,509 | 1,524 | -33 | -2.1% | 51,700 |
| 2015/07/16 | 1,440 | 1,563 | 1,435 | 1,557 | +115 | +8% | 116,800 |
| 2015/07/15 | 1,409 | 1,443 | 1,404 | 1,442 | +33 | +2.3% | 37,000 |
| 2015/07/14 | 1,417 | 1,430 | 1,402 | 1,409 | +12 | +0.9% | 32,400 |
| 2015/07/13 | 1,396 | 1,404 | 1,377 | 1,397 | +21 | +1.5% | 30,400 |
| 2015/07/10 | 1,396 | 1,408 | 1,369 | 1,376 | -19 | -1.4% | 26,600 |
| 2015/07/09 | 1,370 | 1,408 | 1,347 | 1,395 | -20 | -1.4% | 43,400 |
| 2015/07/08 | 1,422 | 1,429 | 1,405 | 1,415 | -9 | -0.6% | 38,000 |
| 2015/07/07 | 1,402 | 1,428 | 1,397 | 1,424 | +43 | +3.1% | 24,000 |
| 2015/07/06 | 1,353 | 1,418 | 1,353 | 1,381 | -13 | -0.9% | 31,600 |
| 2015/07/03 | 1,413 | 1,413 | 1,384 | 1,394 | -21 | -1.5% | 17,800 |
| 2015/07/02 | 1,430 | 1,430 | 1,385 | 1,415 | -8 | -0.6% | 32,300 |
| 2015/07/01 | 1,386 | 1,430 | 1,381 | 1,423 | +49 | +3.6% | 62,100 |
| 2015/06/30 | 1,357 | 1,380 | 1,340 | 1,374 | +20 | +1.5% | 29,600 |
| 2015/06/29 | 1,340 | 1,370 | 1,335 | 1,354 | -5 | -0.4% | 31,100 |
| 2015/06/26 | 1,369 | 1,369 | 1,335 | 1,359 | -10 | -0.7% | 22,600 |
| 2015/06/25 | 1,381 | 1,393 | 1,361 | 1,369 | -25 | -1.8% | 26,300 |
| 2015/06/24 | 1,395 | 1,399 | 1,387 | 1,394 | -1 | -0.1% | 30,800 |
| 2015/06/23 | 1,374 | 1,396 | 1,368 | 1,395 | +32 | +2.3% | 48,500 |
| 2015/06/22 | 1,342 | 1,363 | 1,336 | 1,363 | +21 | +1.6% | 42,700 |
| 2015/06/19 | 1,321 | 1,342 | 1,320 | 1,342 | +29 | +2.2% | 38,500 |
| 2015/06/18 | 1,307 | 1,321 | 1,298 | 1,313 | +8 | +0.6% | 26,100 |
2401～
2450
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
