決算new！
2025/02/14 発表
前期最終が一転赤字で下振れ着地・今期は黒字浮上へ
4324東証P貸借
業種 サービス業
電通グループ 株価時系列データ
PTS
3,364.1
円
(23:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,910.0 (24/11/14) | 3,446.0 (25/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,910.0 (24/11/14) | 3,446.0 (25/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,484.0 | 3,580.0 | 3,460.0 | 3,514.0 | +30.0 | +0.9 | 5,698,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 3,580.0 | 3,597.0 | 3,446.0 | 3,484.0 | -121.0 | -3.4 | 5,466,200 |
| 1/31 | 3,600.0 | 3,682.0 | 3,544.0 | 3,605.0 | +50.0 | +1.4 | 5,107,000 |
| 1/24 | 3,727.0 | 3,744.0 | 3,522.0 | 3,555.0 | -170.0 | -4.6 | 5,743,400 |
| 1/17 | 3,605.0 | 3,755.0 | 3,596.0 | 3,725.0 | +131.0 | +3.6 | 4,307,600 |
| 1/10 | 3,799.0 | 3,808.0 | 3,588.0 | 3,594.0 | -218.0 | -5.7 | 5,617,200 |
| 12/30 | 3,860.0 | 3,870.0 | 3,802.0 | 3,812.0 | -38.0 | -1.0 | 874,100 |
| 12/27 | 3,947.0 | 3,950.0 | 3,814.0 | 3,850.0 | -93.0 | -2.4 | 3,885,600 |
| 12/20 | 4,078.0 | 4,091.0 | 3,850.0 | 3,943.0 | -134.0 | -3.3 | 4,610,400 |
| 12/13 | 3,927.0 | 4,119.0 | 3,890.0 | 4,077.0 | +152.0 | +3.9 | 4,739,800 |
| 12/6 | 3,831.0 | 3,964.0 | 3,813.0 | 3,925.0 | +101.0 | +2.6 | 5,275,700 |
| 11/29 | 3,766.0 | 3,838.0 | 3,708.0 | 3,824.0 | +80.0 | +2.1 | 7,296,500 |
| 11/22 | 4,015.0 | 4,016.0 | 3,607.0 | 3,744.0 | -353.0 | -8.6 | 16,031,000 |
| 11/15 | 4,807.0 | 4,910.0 | 4,097.0 | 4,097.0 | -734.0 | -15.2 | 4,728,800 |
| 11/8 | 4,650.0 | 4,901.0 | 4,634.0 | 4,831.0 | +171.0 | +3.7 | 3,216,400 |
| 11/1 | 4,646.0 | 4,828.0 | 4,613.0 | 4,660.0 | -4.0 | -0.1 | 4,811,000 |
| 10/25 | 4,802.0 | 4,820.0 | 4,580.0 | 4,664.0 | -84.0 | -1.8 | 3,232,500 |
| 10/18 | 4,620.0 | 4,757.0 | 4,554.0 | 4,748.0 | +134.0 | +2.9 | 3,200,900 |
| 10/11 | 4,590.0 | 4,697.0 | 4,553.0 | 4,614.0 | +110.0 | +2.4 | 3,575,400 |
| 10/4 | 4,374.0 | 4,523.0 | 4,304.0 | 4,504.0 | -80.0 | -1.8 | 4,094,800 |
| 9/27 | 4,548.0 | 4,584.0 | 4,401.0 | 4,584.0 | +77.0 | +1.7 | 3,746,100 |
| 9/20 | 4,276.0 | 4,619.0 | 4,166.0 | 4,507.0 | +267.0 | +6.3 | 7,793,200 |
| 9/13 | 4,287.0 | 4,333.0 | 4,167.0 | 4,240.0 | -68.0 | -1.6 | 4,299,100 |
| 9/6 | 4,509.0 | 4,560.0 | 4,255.0 | 4,308.0 | -169.0 | -3.8 | 4,470,100 |
| 8/30 | 4,389.0 | 4,620.0 | 4,380.0 | 4,477.0 | +50.0 | +1.1 | 4,840,600 |
| 8/23 | 4,210.0 | 4,452.0 | 4,186.0 | 4,427.0 | +220.0 | +5.2 | 4,970,100 |
| 8/16 | 3,874.0 | 4,347.0 | 3,850.0 | 4,207.0 | +353.0 | +9.2 | 7,684,700 |
| 8/9 | 3,786.0 | 4,033.0 | 3,554.0 | 3,854.0 | -18.0 | -0.5 | 8,366,200 |
| 8/2 | 3,994.0 | 4,032.0 | 3,840.0 | 3,872.0 | -54.0 | -1.4 | 7,084,200 |
| 7/26 | 4,056.0 | 4,122.0 | 3,896.0 | 3,926.0 | -120.0 | -3.0 | 3,580,800 |
| 7/19 | 4,095.0 | 4,111.0 | 4,004.0 | 4,046.0 | -43.0 | -1.1 | 2,449,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
