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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/29 | 1,600 | 1,609 | 1,582 | 1,607 | -5 | -0.3% | 863,600 |
| 2022/03/28 | 1,592 | 1,615 | 1,587 | 1,612 | +17 | +1.1% | 457,100 |
| 2022/03/25 | 1,594 | 1,609 | 1,577 | 1,595 | +7 | +0.4% | 737,900 |
| 2022/03/24 | 1,575 | 1,596 | 1,562 | 1,588 | +16 | +1% | 622,800 |
| 2022/03/23 | 1,575 | 1,582 | 1,559 | 1,572 | +15 | +1% | 647,400 |
| 2022/03/22 | 1,548 | 1,564 | 1,538 | 1,557 | +7 | +0.5% | 865,000 |
| 2022/03/18 | 1,548 | 1,559 | 1,523 | 1,550 | +2 | +0.1% | 1,397,000 |
| 2022/03/17 | 1,560 | 1,560 | 1,516 | 1,548 | +38 | +2.5% | 789,500 |
| 2022/03/16 | 1,498 | 1,518 | 1,482 | 1,510 | +19 | +1.3% | 1,035,700 |
| 2022/03/15 | 1,435 | 1,500 | 1,435 | 1,491 | +33 | +2.3% | 464,700 |
| 2022/03/14 | 1,426 | 1,468 | 1,426 | 1,458 | +21 | +1.5% | 574,800 |
| 2022/03/11 | 1,437 | 1,462 | 1,429 | 1,437 | -23 | -1.6% | 868,900 |
| 2022/03/10 | 1,467 | 1,479 | 1,447 | 1,460 | +83 | +6% | 865,000 |
| 2022/03/09 | 1,383 | 1,409 | 1,368 | 1,377 | -8 | -0.6% | 562,200 |
| 2022/03/08 | 1,399 | 1,430 | 1,376 | 1,385 | -38 | -2.7% | 968,400 |
| 2022/03/07 | 1,441 | 1,451 | 1,390 | 1,423 | -33 | -2.3% | 784,800 |
| 2022/03/04 | 1,492 | 1,494 | 1,449 | 1,456 | -38 | -2.5% | 850,100 |
| 2022/03/03 | 1,511 | 1,512 | 1,487 | 1,494 | +4 | +0.3% | 470,600 |
| 2022/03/02 | 1,483 | 1,499 | 1,472 | 1,490 | -40 | -2.6% | 769,400 |
801～
850
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
