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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,557 | 1,564 | 1,545 | 1,551 | -7 | -0.4% | 693,400 |
| 2023/03/07 | 1,529 | 1,561 | 1,526 | 1,558 | +24 | +1.6% | 824,600 |
| 2023/03/06 | 1,550 | 1,550 | 1,529 | 1,534 | -4 | -0.3% | 655,500 |
| 2023/03/03 | 1,527 | 1,542 | 1,514 | 1,538 | +16 | +1.1% | 734,800 |
| 2023/03/02 | 1,525 | 1,529 | 1,507 | 1,522 | -1 | -0.1% | 581,300 |
| 2023/03/01 | 1,517 | 1,524 | 1,502 | 1,523 | +5 | +0.3% | 766,900 |
| 2023/02/28 | 1,495 | 1,519 | 1,494 | 1,518 | +29 | +1.9% | 1,033,000 |
| 2023/02/27 | 1,475 | 1,493 | 1,471 | 1,489 | +11 | +0.7% | 326,800 |
| 2023/02/24 | 1,497 | 1,498 | 1,471 | 1,478 | -22 | -1.5% | 792,500 |
| 2023/02/22 | 1,492 | 1,502 | 1,483 | 1,500 | ±0 | ±0% | 932,100 |
| 2023/02/21 | 1,498 | 1,508 | 1,491 | 1,500 | -4 | -0.3% | 515,400 |
| 2023/02/20 | 1,495 | 1,516 | 1,487 | 1,504 | +9 | +0.6% | 516,500 |
| 2023/02/17 | 1,501 | 1,507 | 1,495 | 1,495 | -11 | -0.7% | 502,300 |
| 2023/02/16 | 1,475 | 1,512 | 1,475 | 1,506 | +38 | +2.6% | 723,800 |
| 2023/02/15 | 1,472 | 1,475 | 1,461 | 1,468 | -3 | -0.2% | 708,700 |
| 2023/02/14 | 1,459 | 1,472 | 1,457 | 1,471 | +32 | +2.2% | 750,400 |
| 2023/02/13 | 1,426 | 1,443 | 1,425 | 1,439 | +6 | +0.4% | 747,300 |
| 2023/02/10 | 1,430 | 1,440 | 1,395 | 1,433 | +5 | +0.4% | 1,285,000 |
| 2023/02/09 | 1,411 | 1,431 | 1,406 | 1,428 | +28 | +2% | 912,400 |
| 2023/02/08 | 1,395 | 1,407 | 1,390 | 1,400 | -1 | -0.1% | 620,400 |
| 2023/02/07 | 1,397 | 1,404 | 1,392 | 1,401 | -4 | -0.3% | 450,000 |
| 2023/02/06 | 1,420 | 1,424 | 1,402 | 1,405 | -4 | -0.3% | 503,100 |
| 2023/02/03 | 1,394 | 1,411 | 1,390 | 1,409 | +16 | +1.1% | 614,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,381 | 1,393 | +5 | +0.4% | 605,000 |
| 2023/02/01 | 1,408 | 1,408 | 1,388 | 1,388 | -7 | -0.5% | 645,800 |
| 2023/01/31 | 1,407 | 1,415 | 1,392 | 1,395 | ±0 | ±0% | 1,298,500 |
| 2023/01/30 | 1,402 | 1,410 | 1,391 | 1,395 | -7 | -0.5% | 859,800 |
| 2023/01/27 | 1,407 | 1,411 | 1,395 | 1,402 | -4 | -0.3% | 468,000 |
| 2023/01/26 | 1,390 | 1,407 | 1,388 | 1,406 | +17 | +1.2% | 543,900 |
| 2023/01/25 | 1,384 | 1,397 | 1,381 | 1,389 | -5 | -0.4% | 513,000 |
| 2023/01/24 | 1,390 | 1,396 | 1,381 | 1,394 | +11 | +0.8% | 575,800 |
| 2023/01/23 | 1,382 | 1,383 | 1,364 | 1,383 | +22 | +1.6% | 469,000 |
| 2023/01/20 | 1,347 | 1,365 | 1,342 | 1,361 | +11 | +0.8% | 666,100 |
| 2023/01/19 | 1,344 | 1,357 | 1,335 | 1,350 | -3 | -0.2% | 714,100 |
| 2023/01/18 | 1,332 | 1,360 | 1,319 | 1,353 | +21 | +1.6% | 725,200 |
| 2023/01/17 | 1,318 | 1,339 | 1,317 | 1,332 | +12 | +0.9% | 654,600 |
| 2023/01/16 | 1,315 | 1,335 | 1,315 | 1,320 | +3 | +0.2% | 569,000 |
| 2023/01/13 | 1,330 | 1,340 | 1,317 | 1,317 | -21 | -1.6% | 756,900 |
| 2023/01/12 | 1,343 | 1,351 | 1,338 | 1,338 | -4 | -0.3% | 431,200 |
| 2023/01/11 | 1,334 | 1,343 | 1,322 | 1,342 | +14 | +1.1% | 721,600 |
| 2023/01/10 | 1,347 | 1,367 | 1,327 | 1,328 | -16 | -1.2% | 911,000 |
| 2023/01/06 | 1,328 | 1,356 | 1,324 | 1,344 | +7 | +0.5% | 1,080,600 |
| 2023/01/05 | 1,322 | 1,339 | 1,319 | 1,337 | +17 | +1.3% | 670,300 |
| 2023/01/04 | 1,337 | 1,338 | 1,319 | 1,320 | -10 | -0.8% | 683,300 |
| 2022/12/30 | 1,317 | 1,344 | 1,316 | 1,330 | +19 | +1.4% | 825,300 |
| 2022/12/29 | 1,310 | 1,317 | 1,297 | 1,311 | -10 | -0.8% | 595,700 |
| 2022/12/28 | 1,324 | 1,326 | 1,305 | 1,321 | -1 | -0.1% | 399,100 |
| 2022/12/27 | 1,328 | 1,330 | 1,313 | 1,322 | +5 | +0.4% | 497,600 |
| 2022/12/26 | 1,343 | 1,343 | 1,311 | 1,317 | -5 | -0.4% | 899,600 |
| 2022/12/23 | 1,309 | 1,325 | 1,307 | 1,322 | -4 | -0.3% | 813,800 |
601～
650
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
