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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/16 | 1,510 | 1,521 | 1,500.5 | 1,517 | -6.5 | -0.4% | 1,021,300 |
| 2023/06/15 | 1,539 | 1,539 | 1,519.5 | 1,523.5 | -9 | -0.6% | 510,500 |
| 2023/06/14 | 1,537.5 | 1,544 | 1,530 | 1,532.5 | +6 | +0.4% | 463,200 |
| 2023/06/13 | 1,515.5 | 1,531 | 1,504.5 | 1,526.5 | +13 | +0.9% | 542,900 |
| 2023/06/12 | 1,515.5 | 1,520.5 | 1,501.5 | 1,513.5 | +1.5 | +0.1% | 368,900 |
| 2023/06/09 | 1,486.5 | 1,517.5 | 1,479.5 | 1,512 | +49 | +3.3% | 856,600 |
| 2023/06/08 | 1,484.5 | 1,489.5 | 1,455.5 | 1,463 | -10 | -0.7% | 768,500 |
| 2023/06/07 | 1,507.5 | 1,525.5 | 1,469.5 | 1,473 | -41 | -2.7% | 693,600 |
| 2023/06/06 | 1,492.5 | 1,520 | 1,483.5 | 1,514 | +5.5 | +0.4% | 344,700 |
| 2023/06/05 | 1,517.5 | 1,520.5 | 1,502 | 1,508.5 | +10.5 | +0.7% | 504,500 |
| 2023/06/02 | 1,442 | 1,498 | 1,442 | 1,498 | +54 | +3.7% | 776,900 |
| 2023/06/01 | 1,465 | 1,465 | 1,438 | 1,444 | -18 | -1.2% | 516,000 |
| 2023/05/31 | 1,431 | 1,472 | 1,427 | 1,462 | +11 | +0.8% | 1,920,200 |
| 2023/05/30 | 1,488 | 1,491 | 1,448 | 1,451 | -46 | -3.1% | 601,600 |
| 2023/05/29 | 1,503 | 1,509 | 1,482 | 1,497 | +8 | +0.5% | 422,300 |
| 2023/05/26 | 1,514 | 1,514 | 1,489 | 1,489 | -20 | -1.3% | 630,100 |
| 2023/05/25 | 1,504 | 1,512 | 1,491 | 1,509 | -6 | -0.4% | 599,600 |
| 2023/05/24 | 1,553 | 1,553 | 1,515 | 1,515 | -47 | -3% | 555,800 |
501～
550
件表示中 / 3765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 | 121,800円 | +1.8% | +0.8% | 2.63% | 22.39倍 | 1.15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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 |
| テクノプロＨＤ | 482,400円 | - | - | - | - | 6.28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 | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 | 194,900円 | +3.9% | +2.4% | 1.64% | 21.76倍 | 2.87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
