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 |
|---|---|---|---|---|---|---|---|
| 2026/10/08 | 1,298 | 1,299.5 | 1,272 | 1,295.5 | +8 | +0.6% | 519,400 |
| 2026/10/07 | 1,284.5 | 1,299.5 | 1,278 | 1,287.5 | -2 | -0.2% | 471,700 |
| 2026/10/06 | 1,298 | 1,301 | 1,285 | 1,289.5 | +4.5 | +0.4% | 578,300 |
| 2026/10/05 | 1,298 | 1,300.5 | 1,272 | 1,285 | -13 | -1% | 589,100 |
| 2026/10/02 | 1,292 | 1,305.5 | 1,286.5 | 1,298 | -10 | -0.8% | 481,800 |
| 2026/10/01 | 1,293 | 1,309.5 | 1,282 | 1,308 | +5 | +0.4% | 888,400 |
| 2026/09/30 | 1,295.5 | 1,303 | 1,276 | 1,303 | +6 | +0.5% | 875,900 |
| 2026/09/29 | 1,304.5 | 1,330 | 1,287 | 1,297 | -34 | -2.6% | 612,600 |
| 2026/09/28 | 1,333 | 1,343.5 | 1,323.5 | 1,331 | +0.5 | ±0% | 887,600 |
| 2026/09/25 | 1,316.5 | 1,330.5 | 1,310.5 | 1,330.5 | +21 | +1.6% | 820,500 |
| 2026/09/24 | 1,312.5 | 1,325 | 1,296.5 | 1,309.5 | +14 | +1.1% | 967,500 |
| 2026/09/18 | 1,333 | 1,340 | 1,295.5 | 1,295.5 | -46.5 | -3.5% | 2,296,200 |
| 2026/09/17 | 1,340 | 1,353.5 | 1,332.5 | 1,342 | +13.5 | +1% | 770,800 |
| 2026/09/16 | 1,334.5 | 1,345.5 | 1,323.5 | 1,328.5 | ±0 | ±0% | 514,800 |
| 2026/09/15 | 1,355 | 1,356.5 | 1,314 | 1,328.5 | +3 | +0.2% | 884,500 |
| 2026/09/14 | 1,276 | 1,327 | 1,251 | 1,325.5 | +23.5 | +1.8% | 1,044,700 |
| 2026/09/11 | 1,287 | 1,308 | 1,273 | 1,302 | -6 | -0.5% | 1,031,800 |
| 2026/09/10 | 1,287 | 1,312 | 1,281.5 | 1,308 | +14 | +1.1% | 987,700 |
| 2026/09/09 | 1,300 | 1,302 | 1,282.5 | 1,294 | -7.5 | -0.6% | 762,900 |
| 2026/09/08 | 1,307 | 1,314 | 1,294 | 1,301.5 | +2.5 | +0.2% | 690,900 |
| 2026/09/07 | 1,339 | 1,357 | 1,297.5 | 1,299 | -55 | -4.1% | 1,065,500 |
| 2026/09/04 | 1,366 | 1,370.5 | 1,340.5 | 1,354 | -16.5 | -1.2% | 605,100 |
| 2026/09/03 | 1,339 | 1,370.5 | 1,300 | 1,370.5 | +23 | +1.7% | 814,700 |
| 2026/09/02 | 1,378 | 1,397 | 1,347.5 | 1,347.5 | -30 | -2.2% | 682,700 |
| 2026/09/01 | 1,354 | 1,377.5 | 1,346.5 | 1,377.5 | +10 | +0.7% | 872,800 |
| 2026/08/31 | 1,370.5 | 1,373 | 1,351 | 1,367.5 | +7 | +0.5% | 832,600 |
| 2026/08/28 | 1,328.5 | 1,363 | 1,328 | 1,360.5 | +32 | +2.4% | 765,000 |
| 2026/08/27 | 1,337.5 | 1,349.5 | 1,324 | 1,328.5 | -13.5 | -1% | 393,900 |
| 2026/08/26 | 1,345 | 1,357 | 1,338.5 | 1,342 | +3.5 | +0.3% | 821,700 |
| 2026/08/25 | 1,347.5 | 1,358 | 1,324.5 | 1,338.5 | +21 | +1.6% | 827,200 |
| 2026/08/24 | 1,311.5 | 1,338 | 1,308 | 1,317.5 | +10 | +0.8% | 860,500 |
| 2026/08/21 | 1,341 | 1,355 | 1,307.5 | 1,307.5 | -30.5 | -2.3% | 984,000 |
| 2026/08/20 | 1,319 | 1,355 | 1,297.5 | 1,338 | +49 | +3.8% | 1,546,300 |
| 2026/08/19 | 1,285 | 1,291.5 | 1,267.5 | 1,289 | +14 | +1.1% | 1,013,100 |
| 2026/08/18 | 1,257 | 1,277 | 1,244 | 1,275 | +8 | +0.6% | 1,211,900 |
| 2026/08/17 | 1,299.5 | 1,306.5 | 1,260.5 | 1,267 | -9 | -0.7% | 889,900 |
| 2026/08/14 | 1,258.5 | 1,281 | 1,255.5 | 1,276 | +35 | +2.8% | 751,300 |
| 2026/08/13 | 1,256 | 1,259 | 1,229.5 | 1,241 | -11 | -0.9% | 620,800 |
| 2026/08/12 | 1,251 | 1,271 | 1,251 | 1,252 | +6 | +0.5% | 627,800 |
| 2026/08/10 | 1,247 | 1,256.5 | 1,227.5 | 1,246 | +4 | +0.3% | 653,400 |
| 2026/08/07 | 1,230 | 1,254 | 1,213 | 1,242 | +23.5 | +1.9% | 835,700 |
| 2026/08/06 | 1,130 | 1,229 | 1,120 | 1,218.5 | +29 | +2.4% | 1,498,400 |
| 2026/08/05 | 1,270 | 1,316.5 | 1,183.5 | 1,189.5 | -74.5 | -5.9% | 1,739,200 |
| 2026/08/04 | 1,277 | 1,277 | 1,247 | 1,264 | -26 | -2% | 839,400 |
| 2026/08/03 | 1,303 | 1,306 | 1,265 | 1,290 | -12.5 | -1% | 778,900 |
| 2026/07/31 | 1,310.5 | 1,335.5 | 1,293.5 | 1,302.5 | -73 | -5.3% | 1,019,700 |
| 2026/07/30 | 1,398 | 1,405 | 1,364 | 1,375.5 | -17 | -1.2% | 1,010,800 |
| 2026/07/29 | 1,334 | 1,400.5 | 1,317.5 | 1,392.5 | +77.5 | +5.9% | 1,345,400 |
| 2026/07/28 | 1,314.5 | 1,322.5 | 1,298.5 | 1,315 | +10.5 | +0.8% | 837,700 |
| 2026/07/27 | 1,260 | 1,308.5 | 1,249 | 1,304.5 | +60.5 | +4.9% | 1,041,400 |
1～
50
件表示中 / 4041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 | 129,900円 | +5.7% | +2.0% | 2.46% | 17.95倍 | 1.20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 |
| サイバエージ | 125,250円 | +8.7% | +8.7% | 1.60% | 15.49倍 | 3.26倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ＡＬＳＯＫ | 116,500円 | +6.8% | +17.2% | 2.83% | 14.90倍 | 1.44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 |
| ラウンドワン | 129,800円 | +15.6% | +8.0% | 1.39% | 18.69倍 | 4.13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 |
| リゾートトラス | 173,150円 | -3.1% | +4.2% | 2.08% | 17.52倍 | 2.30倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
