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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,860 | 5,920 | 5,740 | 5,770 | -80 | -1.4% | 60,200 |
| 2023/09/08 | 5,850 | 5,910 | 5,850 | 5,850 | -50 | -0.8% | 59,200 |
| 2023/09/07 | 5,910 | 5,950 | 5,880 | 5,900 | -30 | -0.5% | 64,300 |
| 2023/09/06 | 5,850 | 5,930 | 5,840 | 5,930 | +70 | +1.2% | 60,800 |
| 2023/09/05 | 5,810 | 5,870 | 5,800 | 5,860 | +20 | +0.3% | 60,600 |
| 2023/09/04 | 5,850 | 5,880 | 5,800 | 5,840 | +20 | +0.3% | 66,400 |
| 2023/09/01 | 5,810 | 5,830 | 5,790 | 5,820 | -10 | -0.2% | 54,600 |
| 2023/08/31 | 5,790 | 5,850 | 5,750 | 5,830 | +40 | +0.7% | 70,000 |
| 2023/08/30 | 5,860 | 5,870 | 5,770 | 5,790 | -10 | -0.2% | 58,400 |
| 2023/08/29 | 5,790 | 5,830 | 5,770 | 5,800 | +70 | +1.2% | 51,300 |
| 2023/08/28 | 5,770 | 5,780 | 5,680 | 5,730 | ±0 | ±0% | 59,100 |
| 2023/08/25 | 5,660 | 5,760 | 5,650 | 5,730 | +20 | +0.4% | 47,400 |
| 2023/08/24 | 5,720 | 5,740 | 5,680 | 5,710 | -10 | -0.2% | 49,800 |
| 2023/08/23 | 5,660 | 5,730 | 5,640 | 5,720 | ±0 | ±0% | 56,100 |
| 2023/08/22 | 5,670 | 5,730 | 5,640 | 5,720 | +60 | +1.1% | 61,900 |
| 2023/08/21 | 5,570 | 5,710 | 5,570 | 5,660 | +90 | +1.6% | 66,300 |
| 2023/08/18 | 5,500 | 5,600 | 5,470 | 5,570 | ±0 | ±0% | 82,800 |
| 2023/08/17 | 5,580 | 5,610 | 5,510 | 5,570 | +10 | +0.2% | 68,300 |
| 2023/08/16 | 5,500 | 5,570 | 5,500 | 5,560 | ±0 | ±0% | 45,700 |
| 2023/08/15 | 5,530 | 5,560 | 5,480 | 5,560 | +30 | +0.5% | 63,400 |
| 2023/08/14 | 5,600 | 5,660 | 5,480 | 5,530 | +20 | +0.4% | 127,600 |
| 2023/08/10 | 5,510 | 5,540 | 5,410 | 5,510 | -70 | -1.3% | 97,700 |
| 2023/08/09 | 5,690 | 5,740 | 5,580 | 5,580 | -50 | -0.9% | 93,800 |
| 2023/08/08 | 5,560 | 5,690 | 5,500 | 5,630 | +70 | +1.3% | 116,200 |
| 2023/08/07 | 5,250 | 5,560 | 5,190 | 5,560 | +310 | +5.9% | 158,400 |
| 2023/08/04 | 5,290 | 5,350 | 5,190 | 5,250 | -50 | -0.9% | 109,600 |
| 2023/08/03 | 5,320 | 5,370 | 5,270 | 5,300 | +140 | +2.7% | 284,400 |
| 2023/08/02 | 5,260 | 5,320 | 5,150 | 5,160 | -130 | -2.5% | 129,500 |
| 2023/08/01 | 5,040 | 5,290 | 5,020 | 5,290 | +250 | +5% | 234,400 |
| 2023/07/31 | 5,070 | 5,080 | 4,985 | 5,040 | +20 | +0.4% | 191,500 |
| 2023/07/28 | 4,990 | 5,020 | 4,930 | 5,020 | -30 | -0.6% | 139,900 |
| 2023/07/27 | 5,030 | 5,060 | 5,000 | 5,050 | -20 | -0.4% | 78,900 |
| 2023/07/26 | 5,040 | 5,100 | 5,010 | 5,070 | +30 | +0.6% | 97,200 |
| 2023/07/25 | 4,960 | 5,070 | 4,945 | 5,040 | +55 | +1.1% | 206,300 |
| 2023/07/24 | 5,250 | 5,290 | 4,955 | 4,985 | -275 | -5.2% | 306,600 |
| 2023/07/21 | 5,300 | 5,300 | 5,250 | 5,260 | -40 | -0.8% | 26,300 |
| 2023/07/20 | 5,430 | 5,430 | 5,280 | 5,300 | -130 | -2.4% | 65,400 |
| 2023/07/19 | 5,460 | 5,530 | 5,390 | 5,430 | +50 | +0.9% | 81,000 |
| 2023/07/18 | 5,380 | 5,460 | 5,350 | 5,380 | +30 | +0.6% | 96,300 |
| 2023/07/14 | 5,350 | 5,420 | 5,290 | 5,350 | +40 | +0.8% | 105,000 |
| 2023/07/13 | 5,280 | 5,380 | 5,240 | 5,310 | +90 | +1.7% | 107,000 |
| 2023/07/12 | 5,210 | 5,260 | 5,110 | 5,220 | +10 | +0.2% | 109,500 |
| 2023/07/11 | 5,150 | 5,250 | 5,150 | 5,210 | +90 | +1.8% | 95,800 |
| 2023/07/10 | 5,130 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 63,200 |
| 2023/07/07 | 5,060 | 5,170 | 5,060 | 5,120 | -10 | -0.2% | 68,200 |
| 2023/07/06 | 5,120 | 5,160 | 5,100 | 5,130 | -40 | -0.8% | 59,300 |
| 2023/07/05 | 5,150 | 5,200 | 5,150 | 5,170 | -20 | -0.4% | 48,100 |
| 2023/07/04 | 5,190 | 5,210 | 5,140 | 5,190 | ±0 | ±0% | 88,900 |
| 2023/07/03 | 5,170 | 5,230 | 5,140 | 5,190 | +150 | +3% | 122,900 |
| 2023/06/30 | 5,130 | 5,130 | 5,000 | 5,040 | -80 | -1.6% | 100,700 |
401～
450
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 | 579,000円 | +11.4% | +9.0% | 2.00% | 23.56倍 | 4.14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 | 272,300円 | +13.0% | +5.8% | 1.29% | 23.38倍 | 3.69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 | 220,900円 | +27.3% | +82.1% | 0.20% | 50.02倍 | 23.93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 | 228,600円 | +6.7% | +33.6% | 0.00% | 26.21倍 | 4.67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 | 492,000円 | +0.2% | -1.7% | 0.37% | 22.73倍 | 1.24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
