博報堂ＤＹホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,173 | 1,182.5 | 1,166.5 | 1,171 | +2 | +0.2% | 556,400 |
| 2025/07/10 | 1,171 | 1,183 | 1,162.5 | 1,169 | +0.5 | ±0% | 765,600 |
| 2025/07/09 | 1,146.5 | 1,175.5 | 1,145.5 | 1,168.5 | +18.5 | +1.6% | 637,500 |
| 2025/07/08 | 1,157.5 | 1,164.5 | 1,142.5 | 1,150 | -10.5 | -0.9% | 730,200 |
| 2025/07/07 | 1,182 | 1,184 | 1,159 | 1,160.5 | -10 | -0.9% | 513,500 |
| 2025/07/04 | 1,165 | 1,176.5 | 1,163 | 1,170.5 | +6 | +0.5% | 513,100 |
| 2025/07/03 | 1,164 | 1,171 | 1,155.5 | 1,164.5 | -5.5 | -0.5% | 703,300 |
| 2025/07/02 | 1,160 | 1,182 | 1,157 | 1,170 | -8.5 | -0.7% | 637,300 |
| 2025/07/01 | 1,200.5 | 1,204 | 1,177.5 | 1,178.5 | -17 | -1.4% | 584,900 |
| 2025/06/30 | 1,188 | 1,199.5 | 1,187 | 1,195.5 | +14 | +1.2% | 868,300 |
| 2025/06/27 | 1,175 | 1,183.5 | 1,163 | 1,181.5 | +17 | +1.5% | 733,700 |
| 2025/06/26 | 1,149.5 | 1,166.5 | 1,148 | 1,164.5 | +12.5 | +1.1% | 699,100 |
| 2025/06/25 | 1,142.5 | 1,153 | 1,139.5 | 1,152 | +3 | +0.3% | 621,400 |
| 2025/06/24 | 1,151 | 1,166.5 | 1,149 | 1,149 | +6 | +0.5% | 427,100 |
| 2025/06/23 | 1,151 | 1,151 | 1,131 | 1,143 | -13.5 | -1.2% | 519,800 |
| 2025/06/20 | 1,161 | 1,168 | 1,143.5 | 1,156.5 | -4.5 | -0.4% | 1,118,200 |
| 2025/06/19 | 1,180.5 | 1,182.5 | 1,156 | 1,161 | -20 | -1.7% | 539,200 |
| 2025/06/18 | 1,167.5 | 1,186 | 1,167.5 | 1,181 | +9.5 | +0.8% | 532,100 |
| 2025/06/17 | 1,170.5 | 1,179 | 1,165 | 1,171.5 | +1 | +0.1% | 539,700 |
| 2025/06/16 | 1,157.5 | 1,172 | 1,150 | 1,170.5 | +26 | +2.3% | 719,400 |
| 2025/06/13 | 1,164.5 | 1,169.5 | 1,139 | 1,144.5 | -9.5 | -0.8% | 839,300 |
| 2025/06/12 | 1,140.5 | 1,164.5 | 1,140 | 1,154 | +16 | +1.4% | 942,600 |
| 2025/06/11 | 1,134 | 1,142.5 | 1,127.5 | 1,138 | +5.5 | +0.5% | 585,600 |
| 2025/06/10 | 1,125 | 1,151.5 | 1,119.5 | 1,132.5 | +10 | +0.9% | 819,500 |
| 2025/06/09 | 1,121 | 1,124.5 | 1,110.5 | 1,122.5 | +3 | +0.3% | 449,200 |
| 2025/06/06 | 1,117 | 1,134.5 | 1,116.5 | 1,119.5 | +4 | +0.4% | 613,500 |
| 2025/06/05 | 1,111 | 1,128 | 1,109 | 1,115.5 | -2.5 | -0.2% | 679,400 |
| 2025/06/04 | 1,138 | 1,146 | 1,117.5 | 1,118 | -20 | -1.8% | 852,200 |
| 2025/06/03 | 1,134 | 1,153 | 1,130 | 1,138 | -6.5 | -0.6% | 723,000 |
| 2025/06/02 | 1,125 | 1,148.5 | 1,123 | 1,144.5 | +11 | +1% | 522,600 |
| 2025/05/30 | 1,110.5 | 1,137.5 | 1,106 | 1,133.5 | -3.5 | -0.3% | 668,100 |
| 2025/05/29 | 1,141.5 | 1,152 | 1,130.5 | 1,137 | -7.5 | -0.7% | 535,000 |
| 2025/05/28 | 1,155 | 1,156.5 | 1,137 | 1,144.5 | +1.5 | +0.1% | 452,300 |
| 2025/05/27 | 1,148.5 | 1,153 | 1,138.5 | 1,143 | +1.5 | +0.1% | 298,500 |
| 2025/05/26 | 1,131 | 1,143 | 1,127.5 | 1,141.5 | +10.5 | +0.9% | 531,900 |
| 2025/05/23 | 1,123 | 1,133 | 1,122.5 | 1,131 | +2.5 | +0.2% | 402,600 |
| 2025/05/22 | 1,117.5 | 1,129.5 | 1,113.5 | 1,128.5 | -1.5 | -0.1% | 444,800 |
| 2025/05/21 | 1,132 | 1,139.5 | 1,120 | 1,130 | +14 | +1.3% | 471,200 |
| 2025/05/20 | 1,135.5 | 1,144.5 | 1,110 | 1,116 | -9 | -0.8% | 736,100 |
| 2025/05/19 | 1,133.5 | 1,133.5 | 1,115.5 | 1,125 | -20 | -1.7% | 583,800 |
| 2025/05/16 | 1,147 | 1,152 | 1,134.5 | 1,145 | -2 | -0.2% | 711,400 |
| 2025/05/15 | 1,130 | 1,157 | 1,125.5 | 1,147 | +4.5 | +0.4% | 781,700 |
| 2025/05/14 | 1,130 | 1,162.5 | 1,128 | 1,142.5 | +19 | +1.7% | 932,600 |
| 2025/05/13 | 1,121.5 | 1,157 | 1,102.5 | 1,123.5 | +13.5 | +1.2% | 1,643,200 |
| 2025/05/12 | 1,110 | 1,115 | 1,104 | 1,110 | +11 | +1% | 723,100 |
| 2025/05/09 | 1,094 | 1,103.5 | 1,090 | 1,099 | +13 | +1.2% | 653,300 |
| 2025/05/08 | 1,079 | 1,094.5 | 1,076 | 1,086 | +3.5 | +0.3% | 625,900 |
| 2025/05/07 | 1,094 | 1,096.5 | 1,080.5 | 1,082.5 | -1 | -0.1% | 591,800 |
| 2025/05/02 | 1,081.5 | 1,088.5 | 1,075 | 1,083.5 | -4 | -0.4% | 596,100 |
| 2025/05/01 | 1,072 | 1,091 | 1,072 | 1,087.5 | +15 | +1.4% | 571,000 |
1～
50
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「博報堂ＤＹ」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 |
|---|---|---|---|---|---|---|---|---|
| 博報堂ＤＹ | 117,100円 | +1.8% | +0.8% | 2.73% | 21.51倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ＡＬＳＯＫ | 102,700円 | +6.9% | +9.0% | 2.65% | 16.94倍 | 1.47倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| カカクコム | 261,500円 | +17.3% | -3.5% | 1.91% | 27.22倍 | 8.37倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| テクノプロＨＤ | 427,300円 | +8.1% | +22.0% | 2.11% | 24.07倍 | 5.58倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ラウンドワン | 146,100円 | +9.1% | +18.4% | 1.23% | 20.76倍 | 5.73倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
市場注目の銘柄
チャート関連のコラム
