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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,300.5 | 1,323.5 | 1,286 | 1,304.5 | -13.5 | -1% | 1,220,800 |
| 2023/08/28 | 1,320.5 | 1,325.5 | 1,304 | 1,318 | -0.5 | ±0% | 665,800 |
| 2023/08/25 | 1,310 | 1,331.5 | 1,301 | 1,318.5 | -3 | -0.2% | 788,100 |
| 2023/08/24 | 1,338 | 1,341 | 1,315.5 | 1,321.5 | -16.5 | -1.2% | 997,100 |
| 2023/08/23 | 1,300.5 | 1,338 | 1,298.5 | 1,338 | +23 | +1.7% | 818,500 |
| 2023/08/22 | 1,314.5 | 1,328 | 1,305.5 | 1,315 | +7 | +0.5% | 715,500 |
| 2023/08/21 | 1,313 | 1,319.5 | 1,302 | 1,308 | -7 | -0.5% | 669,200 |
| 2023/08/18 | 1,323 | 1,323 | 1,299 | 1,315 | -19.5 | -1.5% | 766,400 |
| 2023/08/17 | 1,326 | 1,348 | 1,321.5 | 1,334.5 | -1 | -0.1% | 1,204,300 |
| 2023/08/16 | 1,397.5 | 1,401 | 1,335.5 | 1,335.5 | -78 | -5.5% | 1,134,400 |
| 2023/08/15 | 1,462.5 | 1,470.5 | 1,413.5 | 1,413.5 | -44 | -3% | 1,099,400 |
| 2023/08/14 | 1,473 | 1,492 | 1,450.5 | 1,457.5 | -28.5 | -1.9% | 1,409,400 |
| 2023/08/10 | 1,460 | 1,505 | 1,451.5 | 1,486 | -122.5 | -7.6% | 1,987,600 |
| 2023/08/09 | 1,620 | 1,646 | 1,607 | 1,608.5 | -20 | -1.2% | 842,900 |
| 2023/08/08 | 1,625 | 1,632 | 1,611.5 | 1,628.5 | +9 | +0.6% | 713,000 |
| 2023/08/07 | 1,590.5 | 1,619.5 | 1,582.5 | 1,619.5 | +39.5 | +2.5% | 742,700 |
| 2023/08/04 | 1,578 | 1,585 | 1,560 | 1,580 | +7 | +0.4% | 572,100 |
| 2023/08/03 | 1,584.5 | 1,588.5 | 1,568 | 1,573 | -37.5 | -2.3% | 654,200 |
| 2023/08/02 | 1,624 | 1,628 | 1,602.5 | 1,610.5 | -26 | -1.6% | 495,700 |
| 2023/08/01 | 1,644 | 1,645.5 | 1,628 | 1,636.5 | +3.5 | +0.2% | 466,200 |
| 2023/07/31 | 1,631 | 1,639 | 1,625 | 1,633 | +27.5 | +1.7% | 711,500 |
| 2023/07/28 | 1,577 | 1,614 | 1,567.5 | 1,605.5 | +4 | +0.2% | 784,400 |
| 2023/07/27 | 1,594 | 1,605 | 1,583 | 1,601.5 | -1.5 | -0.1% | 505,200 |
| 2023/07/26 | 1,587 | 1,611 | 1,577 | 1,603 | +14 | +0.9% | 700,900 |
| 2023/07/25 | 1,563.5 | 1,590 | 1,560.5 | 1,589 | +24 | +1.5% | 571,300 |
| 2023/07/24 | 1,575 | 1,578 | 1,558.5 | 1,565 | +5.5 | +0.4% | 634,100 |
| 2023/07/21 | 1,545 | 1,570 | 1,532.5 | 1,559.5 | +13 | +0.8% | 496,200 |
| 2023/07/20 | 1,567 | 1,571.5 | 1,540.5 | 1,546.5 | -18.5 | -1.2% | 1,001,900 |
| 2023/07/19 | 1,562.5 | 1,573 | 1,549 | 1,565 | +14.5 | +0.9% | 756,200 |
| 2023/07/18 | 1,526 | 1,550.5 | 1,520 | 1,550.5 | +24.5 | +1.6% | 563,700 |
| 2023/07/14 | 1,521 | 1,538 | 1,504 | 1,526 | +5 | +0.3% | 803,500 |
| 2023/07/13 | 1,475.5 | 1,522.5 | 1,467.5 | 1,521 | +42.5 | +2.9% | 772,200 |
| 2023/07/12 | 1,486.5 | 1,495 | 1,469.5 | 1,478.5 | ±0 | ±0% | 733,400 |
| 2023/07/11 | 1,451 | 1,486 | 1,449 | 1,478.5 | +36 | +2.5% | 1,102,000 |
| 2023/07/10 | 1,422.5 | 1,453.5 | 1,412 | 1,442.5 | +21.5 | +1.5% | 1,221,500 |
| 2023/07/07 | 1,435 | 1,448 | 1,420 | 1,421 | -24.5 | -1.7% | 1,070,700 |
| 2023/07/06 | 1,474 | 1,478 | 1,435 | 1,445.5 | -36.5 | -2.5% | 640,800 |
| 2023/07/05 | 1,500 | 1,510 | 1,480.5 | 1,482 | -38 | -2.5% | 696,700 |
| 2023/07/04 | 1,526 | 1,536 | 1,514.5 | 1,520 | -25.5 | -1.6% | 667,600 |
| 2023/07/03 | 1,532 | 1,553 | 1,531 | 1,545.5 | +33.5 | +2.2% | 558,800 |
| 2023/06/30 | 1,535 | 1,535 | 1,502 | 1,512 | -24 | -1.6% | 910,000 |
| 2023/06/29 | 1,544 | 1,551.5 | 1,519 | 1,536 | -9 | -0.6% | 620,100 |
| 2023/06/28 | 1,532.5 | 1,548 | 1,523.5 | 1,545 | +29 | +1.9% | 446,100 |
| 2023/06/27 | 1,512 | 1,522 | 1,485 | 1,516 | -12 | -0.8% | 558,000 |
| 2023/06/26 | 1,548.5 | 1,548.5 | 1,522.5 | 1,528 | -20 | -1.3% | 525,700 |
| 2023/06/23 | 1,580 | 1,582 | 1,534.5 | 1,548 | -34.5 | -2.2% | 685,300 |
| 2023/06/22 | 1,557 | 1,593.5 | 1,555 | 1,582.5 | +32.5 | +2.1% | 763,500 |
| 2023/06/21 | 1,525 | 1,551 | 1,516.5 | 1,550 | +17.5 | +1.1% | 602,700 |
| 2023/06/20 | 1,510 | 1,532.5 | 1,502.5 | 1,532.5 | +14 | +0.9% | 516,200 |
| 2023/06/19 | 1,526.5 | 1,533.5 | 1,502.5 | 1,518.5 | +1.5 | +0.1% | 486,400 |
451～
500
件表示中 / 3733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 | 116,300円 | +1.8% | +0.8% | 2.75% | 21.36倍 | 1.09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 |
| カカクコム | 264,800円 | +17.3% | -3.5% | 1.89% | 27.57倍 | 8.47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 |
| ＡＬＳＯＫ | 101,300円 | +6.9% | +9.0% | 2.69% | 16.70倍 | 1.45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 |
| ＧＭＯインター | 155,500円 | +477.1% | +999.9% | 1.17% | 85.25倍 | 82.36倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 414,500円 | +8.1% | +22.0% | 2.17% | 23.34倍 | 5.41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 |
市場注目の銘柄
チャート関連のコラム
