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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 4,495 | 4,565 | 4,400 | 4,505 | +30 | +0.7% | 360,200 |
| 2023/11/01 | 4,500 | 4,580 | 4,335 | 4,475 | -615 | -12.1% | 569,500 |
| 2023/10/31 | 5,020 | 5,120 | 5,020 | 5,090 | +70 | +1.4% | 106,700 |
| 2023/10/30 | 5,040 | 5,070 | 4,995 | 5,020 | -60 | -1.2% | 81,000 |
| 2023/10/27 | 5,000 | 5,110 | 4,995 | 5,080 | +115 | +2.3% | 143,400 |
| 2023/10/26 | 5,030 | 5,070 | 4,945 | 4,965 | -155 | -3% | 88,000 |
| 2023/10/25 | 5,200 | 5,200 | 5,120 | 5,120 | -30 | -0.6% | 59,000 |
| 2023/10/24 | 5,090 | 5,180 | 4,995 | 5,150 | +60 | +1.2% | 63,100 |
| 2023/10/23 | 5,160 | 5,200 | 5,080 | 5,090 | -120 | -2.3% | 53,000 |
| 2023/10/20 | 5,230 | 5,260 | 5,200 | 5,210 | -70 | -1.3% | 72,300 |
| 2023/10/19 | 5,200 | 5,290 | 5,200 | 5,280 | -10 | -0.2% | 50,100 |
| 2023/10/18 | 5,270 | 5,290 | 5,190 | 5,290 | +20 | +0.4% | 49,300 |
| 2023/10/17 | 5,200 | 5,320 | 5,200 | 5,270 | +70 | +1.3% | 66,200 |
| 2023/10/16 | 5,260 | 5,300 | 5,170 | 5,200 | -180 | -3.3% | 68,000 |
| 2023/10/13 | 5,410 | 5,460 | 5,360 | 5,380 | -30 | -0.6% | 74,300 |
| 2023/10/12 | 5,320 | 5,440 | 5,270 | 5,410 | +60 | +1.1% | 114,900 |
| 2023/10/11 | 5,480 | 5,500 | 5,330 | 5,350 | -130 | -2.4% | 66,100 |
| 2023/10/10 | 5,430 | 5,540 | 5,430 | 5,480 | +30 | +0.6% | 71,100 |
| 2023/10/06 | 5,470 | 5,490 | 5,380 | 5,450 | -40 | -0.7% | 121,700 |
| 2023/10/05 | 5,460 | 5,490 | 5,390 | 5,490 | +30 | +0.5% | 84,300 |
| 2023/10/04 | 5,460 | 5,540 | 5,450 | 5,460 | -80 | -1.4% | 96,300 |
| 2023/10/03 | 5,550 | 5,580 | 5,500 | 5,540 | -20 | -0.4% | 87,000 |
| 2023/10/02 | 5,690 | 5,700 | 5,560 | 5,560 | -160 | -2.8% | 184,600 |
| 2023/09/29 | 5,610 | 5,750 | 5,610 | 5,720 | +90 | +1.6% | 118,600 |
| 2023/09/28 | 5,600 | 5,680 | 5,550 | 5,630 | -30 | -0.5% | 68,000 |
| 2023/09/27 | 5,550 | 5,690 | 5,490 | 5,660 | +80 | +1.4% | 80,800 |
| 2023/09/26 | 5,640 | 5,640 | 5,560 | 5,580 | -90 | -1.6% | 49,600 |
| 2023/09/25 | 5,670 | 5,760 | 5,660 | 5,670 | -10 | -0.2% | 101,900 |
| 2023/09/22 | 5,510 | 5,700 | 5,480 | 5,680 | +150 | +2.7% | 127,000 |
| 2023/09/21 | 5,560 | 5,560 | 5,450 | 5,530 | -40 | -0.7% | 93,200 |
| 2023/09/20 | 5,660 | 5,690 | 5,560 | 5,570 | -60 | -1.1% | 110,300 |
| 2023/09/19 | 5,750 | 5,770 | 5,600 | 5,630 | -170 | -2.9% | 135,300 |
| 2023/09/15 | 5,730 | 5,840 | 5,690 | 5,800 | +50 | +0.9% | 105,900 |
| 2023/09/14 | 5,830 | 5,830 | 5,720 | 5,750 | -90 | -1.5% | 70,800 |
| 2023/09/13 | 5,780 | 5,870 | 5,770 | 5,840 | +40 | +0.7% | 71,700 |
| 2023/09/12 | 5,830 | 5,840 | 5,780 | 5,800 | +30 | +0.5% | 52,000 |
| 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 |
401～
450
件表示中 / 3728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 | 689,000円 | +11.4% | +9.0% | 1.68% | 28.04倍 | 4.92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 | 277,700円 | +7.3% | +15.5% | 1.40% | 21.37倍 | 3.50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 | 176,100円 | +17.5% | +25.5% | 0.00% | 58.66倍 | 12.94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 | 1,080,000円 | +20.2% | +14.2% | 0.00% | 30.05倍 | 7.37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 | 262,700円 | +6.7% | +33.6% | 0.00% | 30.13倍 | 5.38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
