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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,234 | 1,250 | 1,224 | 1,248 | +17 | +1.4% | 41,200 |
| 2014/06/26 | 1,249 | 1,249 | 1,228 | 1,231 | -13 | -1% | 25,200 |
| 2014/06/25 | 1,240 | 1,252 | 1,229 | 1,244 | +4 | +0.3% | 35,400 |
| 2014/06/24 | 1,224 | 1,250 | 1,222 | 1,240 | +19 | +1.6% | 47,100 |
| 2014/06/23 | 1,244 | 1,253 | 1,217 | 1,221 | -8 | -0.7% | 40,500 |
| 2014/06/20 | 1,259 | 1,259 | 1,226 | 1,229 | -33 | -2.6% | 56,200 |
| 2014/06/19 | 1,250 | 1,277 | 1,237 | 1,262 | +29 | +2.4% | 85,000 |
| 2014/06/18 | 1,240 | 1,249 | 1,225 | 1,233 | -9 | -0.7% | 37,300 |
| 2014/06/17 | 1,245 | 1,249 | 1,229 | 1,242 | +5 | +0.4% | 31,300 |
| 2014/06/16 | 1,258 | 1,283 | 1,218 | 1,237 | -15 | -1.2% | 35,500 |
| 2014/06/13 | 1,215 | 1,255 | 1,215 | 1,252 | +18 | +1.5% | 57,000 |
| 2014/06/12 | 1,230 | 1,260 | 1,224 | 1,234 | -12 | -1% | 22,900 |
| 2014/06/11 | 1,243 | 1,279 | 1,225 | 1,246 | -3 | -0.2% | 65,900 |
| 2014/06/10 | 1,238 | 1,262 | 1,223 | 1,249 | +12 | +1% | 66,000 |
| 2014/06/09 | 1,212 | 1,238 | 1,212 | 1,237 | +12 | +1% | 41,300 |
| 2014/06/06 | 1,227 | 1,230 | 1,210 | 1,225 | -12 | -1% | 32,300 |
| 2014/06/05 | 1,210 | 1,250 | 1,210 | 1,237 | +29 | +2.4% | 49,100 |
| 2014/06/04 | 1,267 | 1,267 | 1,206 | 1,208 | -52 | -4.1% | 38,500 |
| 2014/06/03 | 1,245 | 1,265 | 1,228 | 1,260 | +31 | +2.5% | 40,500 |
| 2014/06/02 | 1,236 | 1,245 | 1,215 | 1,229 | +14 | +1.2% | 24,300 |
| 2014/05/30 | 1,200 | 1,227 | 1,199 | 1,215 | +15 | +1.3% | 40,300 |
| 2014/05/29 | 1,197 | 1,215 | 1,190 | 1,200 | -10 | -0.8% | 77,300 |
| 2014/05/28 | 1,200 | 1,244 | 1,193 | 1,210 | -5 | -0.4% | 87,100 |
| 2014/05/27 | 1,210 | 1,257 | 1,181 | 1,215 | +5 | +0.4% | 67,100 |
| 2014/05/26 | 1,249 | 1,249 | 1,200 | 1,210 | -15 | -1.2% | 19,000 |
| 2014/05/23 | 1,230 | 1,237 | 1,191 | 1,225 | +4 | +0.3% | 24,100 |
| 2014/05/22 | 1,204 | 1,225 | 1,190 | 1,221 | +23 | +1.9% | 38,700 |
| 2014/05/21 | 1,200 | 1,204 | 1,190 | 1,198 | -5 | -0.4% | 49,900 |
| 2014/05/20 | 1,215 | 1,220 | 1,189 | 1,203 | -4 | -0.3% | 18,200 |
| 2014/05/19 | 1,217 | 1,222 | 1,201 | 1,207 | -10 | -0.8% | 14,400 |
| 2014/05/16 | 1,216 | 1,225 | 1,213 | 1,217 | -18 | -1.5% | 24,100 |
| 2014/05/15 | 1,245 | 1,255 | 1,222 | 1,235 | -21 | -1.7% | 39,700 |
| 2014/05/14 | 1,259 | 1,289 | 1,244 | 1,256 | -3 | -0.2% | 23,300 |
| 2014/05/13 | 1,260 | 1,289 | 1,248 | 1,259 | +21 | +1.7% | 38,400 |
| 2014/05/12 | 1,238 | 1,262 | 1,219 | 1,238 | +19 | +1.6% | 21,000 |
| 2014/05/09 | 1,217 | 1,230 | 1,196 | 1,219 | +1 | +0.1% | 26,900 |
| 2014/05/08 | 1,251 | 1,253 | 1,214 | 1,218 | -36 | -2.9% | 23,500 |
| 2014/05/07 | 1,277 | 1,277 | 1,248 | 1,254 | -26 | -2% | 34,100 |
| 2014/05/02 | 1,277 | 1,284 | 1,267 | 1,280 | +3 | +0.2% | 21,400 |
| 2014/05/01 | 1,279 | 1,286 | 1,254 | 1,277 | -2 | -0.2% | 53,300 |
| 2014/04/30 | 1,278 | 1,284 | 1,267 | 1,279 | +4 | +0.3% | 23,200 |
| 2014/04/28 | 1,259 | 1,279 | 1,254 | 1,275 | -8 | -0.6% | 13,600 |
| 2014/04/25 | 1,251 | 1,285 | 1,251 | 1,283 | +25 | +2% | 38,000 |
| 2014/04/24 | 1,255 | 1,270 | 1,246 | 1,258 | -2 | -0.2% | 25,900 |
| 2014/04/23 | 1,256 | 1,273 | 1,249 | 1,260 | +4 | +0.3% | 20,700 |
| 2014/04/22 | 1,245 | 1,278 | 1,242 | 1,256 | +10 | +0.8% | 43,000 |
| 2014/04/21 | 1,214 | 1,258 | 1,214 | 1,246 | +26 | +2.1% | 51,000 |
| 2014/04/18 | 1,229 | 1,234 | 1,206 | 1,220 | +2 | +0.2% | 20,400 |
| 2014/04/17 | 1,205 | 1,223 | 1,192 | 1,218 | +25 | +2.1% | 33,000 |
| 2014/04/16 | 1,141 | 1,199 | 1,131 | 1,193 | +52 | +4.6% | 62,400 |
2651～
2700
件表示中 / 3692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 | 588,000円 | +11.4% | +9.0% | 1.97% | 23.93倍 | 4.20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 | 271,600円 | +13.0% | +5.8% | 1.29% | 23.32倍 | 3.68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 | 222,000円 | +27.3% | +82.1% | 0.20% | 50.27倍 | 24.05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 | 233,300円 | +6.7% | +33.6% | 0.00% | 26.75倍 | 4.77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 |
| 東 映 | 499,500円 | +0.2% | -1.7% | 0.36% | 23.08倍 | 1.26倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
市場注目の銘柄
チャート関連のコラム
