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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,247 | 1,263 | 1,226 | 1,229 | -53 | -4.1% | 821,100 |
| 2022/06/10 | 1,282 | 1,291 | 1,271 | 1,282 | -25 | -1.9% | 880,700 |
| 2022/06/09 | 1,331 | 1,332 | 1,304 | 1,307 | -28 | -2.1% | 1,001,600 |
| 2022/06/08 | 1,312 | 1,350 | 1,312 | 1,335 | +8 | +0.6% | 668,500 |
| 2022/06/07 | 1,323 | 1,347 | 1,318 | 1,327 | +9 | +0.7% | 678,700 |
| 2022/06/06 | 1,312 | 1,319 | 1,297 | 1,318 | -25 | -1.9% | 638,900 |
| 2022/06/03 | 1,336 | 1,350 | 1,318 | 1,343 | +20 | +1.5% | 612,100 |
| 2022/06/02 | 1,329 | 1,346 | 1,316 | 1,323 | -12 | -0.9% | 482,900 |
| 2022/06/01 | 1,315 | 1,344 | 1,315 | 1,335 | +20 | +1.5% | 640,600 |
| 2022/05/31 | 1,309 | 1,325 | 1,300 | 1,315 | +7 | +0.5% | 1,184,300 |
| 2022/05/30 | 1,284 | 1,310 | 1,275 | 1,308 | +44 | +3.5% | 898,500 |
| 2022/05/27 | 1,276 | 1,279 | 1,255 | 1,264 | +13 | +1% | 552,400 |
| 2022/05/26 | 1,265 | 1,291 | 1,247 | 1,251 | -9 | -0.7% | 703,900 |
| 2022/05/25 | 1,295 | 1,302 | 1,254 | 1,260 | -14 | -1.1% | 1,067,300 |
| 2022/05/24 | 1,328 | 1,328 | 1,268 | 1,274 | -60 | -4.5% | 926,300 |
| 2022/05/23 | 1,326 | 1,335 | 1,315 | 1,334 | +12 | +0.9% | 625,900 |
| 2022/05/20 | 1,307 | 1,329 | 1,304 | 1,322 | +22 | +1.7% | 708,300 |
| 2022/05/19 | 1,295 | 1,303 | 1,280 | 1,300 | -33 | -2.5% | 691,800 |
| 2022/05/18 | 1,356 | 1,364 | 1,326 | 1,333 | -37 | -2.7% | 617,000 |
| 2022/05/17 | 1,366 | 1,389 | 1,356 | 1,370 | -20 | -1.4% | 685,700 |
| 2022/05/16 | 1,429 | 1,438 | 1,383 | 1,390 | -15 | -1.1% | 625,000 |
| 2022/05/13 | 1,453 | 1,465 | 1,385 | 1,405 | -78 | -5.3% | 1,245,700 |
| 2022/05/12 | 1,499 | 1,518 | 1,481 | 1,483 | -19 | -1.3% | 783,700 |
| 2022/05/11 | 1,492 | 1,511 | 1,486 | 1,502 | -9 | -0.6% | 608,400 |
| 2022/05/10 | 1,525 | 1,534 | 1,490 | 1,511 | -29 | -1.9% | 596,600 |
| 2022/05/09 | 1,550 | 1,550 | 1,520 | 1,540 | -21 | -1.3% | 334,500 |
| 2022/05/06 | 1,553 | 1,562 | 1,527 | 1,561 | +5 | +0.3% | 479,300 |
| 2022/05/02 | 1,528 | 1,564 | 1,526 | 1,556 | +16 | +1% | 504,600 |
| 2022/04/28 | 1,508 | 1,546 | 1,494 | 1,540 | +39 | +2.6% | 474,800 |
| 2022/04/27 | 1,494 | 1,509 | 1,481 | 1,501 | -24 | -1.6% | 872,600 |
| 2022/04/26 | 1,532 | 1,541 | 1,518 | 1,525 | -2 | -0.1% | 470,400 |
| 2022/04/25 | 1,503 | 1,538 | 1,497 | 1,527 | +1 | +0.1% | 415,400 |
| 2022/04/22 | 1,524 | 1,533 | 1,506 | 1,526 | -30 | -1.9% | 465,500 |
| 2022/04/21 | 1,538 | 1,560 | 1,536 | 1,556 | +12 | +0.8% | 480,700 |
| 2022/04/20 | 1,545 | 1,553 | 1,529 | 1,544 | +24 | +1.6% | 595,000 |
| 2022/04/19 | 1,535 | 1,539 | 1,504 | 1,520 | +14 | +0.9% | 512,200 |
| 2022/04/18 | 1,499 | 1,509 | 1,469 | 1,506 | -15 | -1% | 330,800 |
| 2022/04/15 | 1,508 | 1,527 | 1,496 | 1,521 | +5 | +0.3% | 291,900 |
| 2022/04/14 | 1,490 | 1,518 | 1,486 | 1,516 | +32 | +2.2% | 479,200 |
| 2022/04/13 | 1,466 | 1,490 | 1,466 | 1,484 | +23 | +1.6% | 479,000 |
| 2022/04/12 | 1,480 | 1,499 | 1,454 | 1,461 | -28 | -1.9% | 391,300 |
| 2022/04/11 | 1,481 | 1,509 | 1,474 | 1,489 | +6 | +0.4% | 581,100 |
| 2022/04/08 | 1,508 | 1,518 | 1,481 | 1,483 | -16 | -1.1% | 639,200 |
| 2022/04/07 | 1,498 | 1,502 | 1,474 | 1,499 | -27 | -1.8% | 620,800 |
| 2022/04/06 | 1,520 | 1,530 | 1,513 | 1,526 | -22 | -1.4% | 732,400 |
| 2022/04/05 | 1,534 | 1,558 | 1,530 | 1,548 | -3 | -0.2% | 696,700 |
| 2022/04/04 | 1,523 | 1,556 | 1,516 | 1,551 | +16 | +1% | 622,900 |
| 2022/04/01 | 1,506 | 1,571 | 1,490 | 1,535 | -10 | -0.6% | 815,400 |
| 2022/03/31 | 1,566 | 1,576 | 1,544 | 1,545 | -39 | -2.5% | 931,700 |
| 2022/03/30 | 1,611 | 1,616 | 1,569 | 1,584 | -23 | -1.4% | 740,600 |
751～
800
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
