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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,725 | 1,729 | 1,702 | 1,706 | -4 | -0.2% | 361,900 |
| 2021/08/16 | 1,755 | 1,758 | 1,692 | 1,710 | -47 | -2.7% | 412,400 |
| 2021/08/13 | 1,778 | 1,785 | 1,755 | 1,757 | -23 | -1.3% | 322,100 |
| 2021/08/12 | 1,796 | 1,816 | 1,775 | 1,780 | +8 | +0.5% | 283,500 |
| 2021/08/11 | 1,810 | 1,810 | 1,764 | 1,772 | -7 | -0.4% | 461,000 |
| 2021/08/10 | 1,807 | 1,833 | 1,775 | 1,779 | -13 | -0.7% | 687,100 |
| 2021/08/06 | 1,775 | 1,819 | 1,764 | 1,792 | +46 | +2.6% | 836,700 |
| 2021/08/05 | 1,765 | 1,771 | 1,731 | 1,746 | -3 | -0.2% | 365,100 |
| 2021/08/04 | 1,737 | 1,752 | 1,721 | 1,749 | +37 | +2.2% | 530,100 |
| 2021/08/03 | 1,714 | 1,735 | 1,700 | 1,712 | -22 | -1.3% | 330,900 |
| 2021/08/02 | 1,683 | 1,740 | 1,677 | 1,734 | +72 | +4.3% | 599,900 |
| 2021/07/30 | 1,689 | 1,708 | 1,660 | 1,662 | -40 | -2.4% | 608,000 |
| 2021/07/29 | 1,696 | 1,720 | 1,691 | 1,702 | -24 | -1.4% | 434,800 |
| 2021/07/28 | 1,734 | 1,749 | 1,718 | 1,726 | -40 | -2.3% | 274,800 |
| 2021/07/27 | 1,747 | 1,771 | 1,740 | 1,766 | +37 | +2.1% | 408,000 |
| 2021/07/26 | 1,756 | 1,757 | 1,721 | 1,729 | +29 | +1.7% | 528,400 |
| 2021/07/21 | 1,705 | 1,707 | 1,680 | 1,700 | +29 | +1.7% | 361,800 |
| 2021/07/20 | 1,711 | 1,717 | 1,669 | 1,671 | -51 | -3% | 353,900 |
| 2021/07/19 | 1,743 | 1,748 | 1,712 | 1,722 | -41 | -2.3% | 360,700 |
| 2021/07/16 | 1,755 | 1,783 | 1,750 | 1,763 | -5 | -0.3% | 364,600 |
| 2021/07/15 | 1,773 | 1,786 | 1,762 | 1,768 | +13 | +0.7% | 540,400 |
| 2021/07/14 | 1,753 | 1,789 | 1,746 | 1,755 | -4 | -0.2% | 436,500 |
| 2021/07/13 | 1,739 | 1,764 | 1,738 | 1,759 | +33 | +1.9% | 375,100 |
| 2021/07/12 | 1,744 | 1,744 | 1,718 | 1,726 | +44 | +2.6% | 472,600 |
| 2021/07/09 | 1,668 | 1,690 | 1,645 | 1,682 | -4 | -0.2% | 822,500 |
| 2021/07/08 | 1,743 | 1,748 | 1,686 | 1,686 | -52 | -3% | 634,800 |
| 2021/07/07 | 1,724 | 1,750 | 1,724 | 1,738 | -20 | -1.1% | 314,700 |
| 2021/07/06 | 1,784 | 1,784 | 1,757 | 1,758 | -15 | -0.8% | 238,800 |
| 2021/07/05 | 1,765 | 1,785 | 1,757 | 1,773 | +3 | +0.2% | 347,200 |
| 2021/07/02 | 1,738 | 1,771 | 1,738 | 1,770 | +46 | +2.7% | 496,600 |
| 2021/07/01 | 1,741 | 1,755 | 1,715 | 1,724 | ±0 | ±0% | 494,500 |
| 2021/06/30 | 1,692 | 1,739 | 1,692 | 1,724 | +48 | +2.9% | 645,800 |
| 2021/06/29 | 1,691 | 1,701 | 1,671 | 1,676 | -35 | -2% | 584,700 |
| 2021/06/28 | 1,740 | 1,743 | 1,707 | 1,711 | -42 | -2.4% | 628,000 |
| 2021/06/25 | 1,768 | 1,768 | 1,741 | 1,753 | +11 | +0.6% | 540,900 |
| 2021/06/24 | 1,743 | 1,758 | 1,734 | 1,742 | +11 | +0.6% | 276,100 |
| 2021/06/23 | 1,744 | 1,760 | 1,722 | 1,731 | -23 | -1.3% | 672,700 |
| 2021/06/22 | 1,738 | 1,765 | 1,732 | 1,754 | +66 | +3.9% | 443,700 |
| 2021/06/21 | 1,694 | 1,694 | 1,658 | 1,688 | -59 | -3.4% | 666,600 |
| 2021/06/18 | 1,752 | 1,765 | 1,725 | 1,747 | -20 | -1.1% | 1,558,000 |
| 2021/06/17 | 1,800 | 1,804 | 1,763 | 1,767 | -50 | -2.8% | 547,100 |
| 2021/06/16 | 1,783 | 1,824 | 1,777 | 1,817 | +20 | +1.1% | 460,600 |
| 2021/06/15 | 1,760 | 1,805 | 1,755 | 1,797 | +24 | +1.4% | 458,800 |
| 2021/06/14 | 1,819 | 1,819 | 1,768 | 1,773 | -22 | -1.2% | 397,000 |
| 2021/06/11 | 1,798 | 1,811 | 1,783 | 1,795 | ±0 | ±0% | 733,300 |
| 2021/06/10 | 1,781 | 1,798 | 1,767 | 1,795 | -4 | -0.2% | 542,600 |
| 2021/06/09 | 1,845 | 1,847 | 1,799 | 1,799 | -61 | -3.3% | 588,500 |
| 2021/06/08 | 1,860 | 1,872 | 1,850 | 1,860 | +8 | +0.4% | 272,000 |
| 2021/06/07 | 1,839 | 1,857 | 1,832 | 1,852 | +27 | +1.5% | 301,900 |
| 2021/06/04 | 1,840 | 1,847 | 1,819 | 1,825 | -25 | -1.4% | 375,900 |
951～
1000
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
