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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,234 | 1,255 | 1,226 | 1,252 | +23 | +1.9% | 618,700 |
| 2022/11/07 | 1,229 | 1,235 | 1,221 | 1,229 | +10 | +0.8% | 697,600 |
| 2022/11/04 | 1,226 | 1,232 | 1,210 | 1,219 | -25 | -2% | 1,115,800 |
| 2022/11/02 | 1,247 | 1,251 | 1,226 | 1,244 | -12 | -1% | 1,324,900 |
| 2022/11/01 | 1,259 | 1,262 | 1,243 | 1,256 | ±0 | ±0% | 1,016,700 |
| 2022/10/31 | 1,266 | 1,266 | 1,235 | 1,256 | +7 | +0.6% | 1,260,600 |
| 2022/10/28 | 1,255 | 1,269 | 1,241 | 1,249 | -20 | -1.6% | 2,547,700 |
| 2022/10/27 | 1,288 | 1,291 | 1,263 | 1,269 | -36 | -2.8% | 1,465,500 |
| 2022/10/26 | 1,283 | 1,312 | 1,280 | 1,305 | +26 | +2% | 1,439,300 |
| 2022/10/25 | 1,246 | 1,280 | 1,244 | 1,279 | +26 | +2.1% | 1,841,200 |
| 2022/10/24 | 1,253 | 1,253 | 1,230 | 1,253 | +9 | +0.7% | 1,298,700 |
| 2022/10/21 | 1,246 | 1,254 | 1,232 | 1,244 | ±0 | ±0% | 1,795,200 |
| 2022/10/20 | 1,225 | 1,245 | 1,222 | 1,244 | +8 | +0.6% | 2,584,600 |
| 2022/10/19 | 1,210 | 1,246 | 1,188 | 1,236 | +52 | +4.4% | 4,474,400 |
| 2022/10/18 | 1,170 | 1,191 | 1,148 | 1,184 | +25 | +2.2% | 2,927,100 |
| 2022/10/17 | 1,135 | 1,171 | 1,135 | 1,159 | +3 | +0.3% | 1,901,400 |
| 2022/10/14 | 1,133 | 1,163 | 1,130 | 1,156 | +64 | +5.9% | 2,426,400 |
| 2022/10/13 | 1,083 | 1,102 | 1,072 | 1,092 | +9 | +0.8% | 1,579,900 |
| 2022/10/12 | 1,073 | 1,093 | 1,070 | 1,083 | +7 | +0.7% | 929,100 |
| 2022/10/11 | 1,078 | 1,094 | 1,072 | 1,076 | -14 | -1.3% | 1,461,700 |
| 2022/10/07 | 1,078 | 1,103 | 1,063 | 1,090 | -10 | -0.9% | 1,545,300 |
| 2022/10/06 | 1,086 | 1,112 | 1,079 | 1,100 | +18 | +1.7% | 1,437,800 |
| 2022/10/05 | 1,099 | 1,105 | 1,074 | 1,082 | -2 | -0.2% | 1,563,100 |
| 2022/10/04 | 1,074 | 1,093 | 1,071 | 1,084 | +38 | +3.6% | 1,529,300 |
| 2022/10/03 | 1,024 | 1,053 | 1,024 | 1,046 | +28 | +2.8% | 1,921,800 |
| 2022/09/30 | 1,000 | 1,028 | 998 | 1,018 | +11 | +1.1% | 2,194,400 |
| 2022/09/29 | 1,026 | 1,027 | 1,003 | 1,007 | -18 | -1.8% | 1,690,700 |
| 2022/09/28 | 1,015 | 1,033 | 1,013 | 1,025 | +8 | +0.8% | 2,074,700 |
| 2022/09/27 | 1,029 | 1,038 | 1,013 | 1,017 | +6 | +0.6% | 2,070,200 |
| 2022/09/26 | 1,060 | 1,064 | 1,005 | 1,011 | -65 | -6% | 2,714,300 |
| 2022/09/22 | 1,091 | 1,094 | 1,068 | 1,076 | -27 | -2.4% | 1,345,700 |
| 2022/09/21 | 1,110 | 1,120 | 1,100 | 1,103 | -27 | -2.4% | 1,156,600 |
| 2022/09/20 | 1,149 | 1,162 | 1,130 | 1,130 | -20 | -1.7% | 908,500 |
| 2022/09/16 | 1,140 | 1,169 | 1,136 | 1,150 | +7 | +0.6% | 1,805,100 |
| 2022/09/15 | 1,177 | 1,180 | 1,142 | 1,143 | -34 | -2.9% | 1,380,600 |
| 2022/09/14 | 1,190 | 1,196 | 1,169 | 1,177 | -57 | -4.6% | 1,487,900 |
| 2022/09/13 | 1,230 | 1,240 | 1,222 | 1,234 | +2 | +0.2% | 717,400 |
| 2022/09/12 | 1,253 | 1,255 | 1,216 | 1,232 | -1 | -0.1% | 650,100 |
| 2022/09/09 | 1,224 | 1,244 | 1,224 | 1,233 | +3 | +0.2% | 820,600 |
| 2022/09/08 | 1,240 | 1,244 | 1,224 | 1,230 | +20 | +1.7% | 929,500 |
| 2022/09/07 | 1,227 | 1,232 | 1,199 | 1,210 | -23 | -1.9% | 587,500 |
| 2022/09/06 | 1,257 | 1,267 | 1,232 | 1,233 | -24 | -1.9% | 445,100 |
| 2022/09/05 | 1,248 | 1,273 | 1,244 | 1,257 | +11 | +0.9% | 583,500 |
| 2022/09/02 | 1,247 | 1,252 | 1,234 | 1,246 | ±0 | ±0% | 540,000 |
| 2022/09/01 | 1,234 | 1,260 | 1,234 | 1,246 | -5 | -0.4% | 655,800 |
| 2022/08/31 | 1,237 | 1,263 | 1,237 | 1,251 | -10 | -0.8% | 754,500 |
| 2022/08/30 | 1,260 | 1,262 | 1,241 | 1,261 | +15 | +1.2% | 468,900 |
| 2022/08/29 | 1,261 | 1,273 | 1,246 | 1,246 | -63 | -4.8% | 528,700 |
| 2022/08/26 | 1,307 | 1,317 | 1,304 | 1,309 | -1 | -0.1% | 343,600 |
| 2022/08/25 | 1,304 | 1,311 | 1,298 | 1,310 | +7 | +0.5% | 235,100 |
651～
700
件表示中 / 3734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 | 116,400円 | +1.8% | +0.8% | 2.75% | 21.38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 |
| カカクコム | 259,400円 | +17.3% | -3.5% | 1.93% | 27.00倍 | 8.30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 | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56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 |
| テクノプロＨＤ | 419,400円 | +8.1% | +22.0% | 2.15% | 23.62倍 | 5.48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 |
| ＧＭＯインター | 155,100円 | +477.1% | +999.9% | 1.17% | 85.03倍 | 82.15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 |
市場注目の銘柄
チャート関連のコラム
