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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/03 | 1,840 | 1,897 | 1,839 | 1,850 | ±0 | ±0% | 354,500 |
| 2021/06/02 | 1,811 | 1,862 | 1,808 | 1,850 | +20 | +1.1% | 372,200 |
| 2021/06/01 | 1,810 | 1,836 | 1,801 | 1,830 | +17 | +0.9% | 334,600 |
| 2021/05/31 | 1,842 | 1,882 | 1,806 | 1,813 | -66 | -3.5% | 413,000 |
| 2021/05/28 | 1,840 | 1,888 | 1,836 | 1,879 | +78 | +4.3% | 799,000 |
| 2021/05/27 | 1,841 | 1,845 | 1,796 | 1,801 | -46 | -2.5% | 918,300 |
| 2021/05/26 | 1,838 | 1,856 | 1,835 | 1,847 | -9 | -0.5% | 451,900 |
| 2021/05/25 | 1,840 | 1,874 | 1,830 | 1,856 | +18 | +1% | 393,100 |
| 2021/05/24 | 1,817 | 1,852 | 1,812 | 1,838 | +5 | +0.3% | 396,200 |
| 2021/05/21 | 1,807 | 1,853 | 1,807 | 1,833 | +35 | +1.9% | 505,800 |
| 2021/05/20 | 1,743 | 1,810 | 1,743 | 1,798 | +51 | +2.9% | 403,100 |
| 2021/05/19 | 1,772 | 1,772 | 1,729 | 1,747 | -62 | -3.4% | 535,300 |
| 2021/05/18 | 1,776 | 1,820 | 1,771 | 1,809 | +25 | +1.4% | 419,500 |
| 2021/05/17 | 1,766 | 1,808 | 1,764 | 1,784 | +34 | +1.9% | 497,700 |
| 2021/05/14 | 1,760 | 1,771 | 1,704 | 1,750 | -2 | -0.1% | 854,100 |
| 2021/05/13 | 1,790 | 1,796 | 1,752 | 1,752 | -54 | -3% | 561,200 |
| 2021/05/12 | 1,823 | 1,831 | 1,789 | 1,806 | -13 | -0.7% | 402,800 |
| 2021/05/11 | 1,810 | 1,842 | 1,810 | 1,819 | -19 | -1% | 610,900 |
| 2021/05/10 | 1,833 | 1,849 | 1,825 | 1,838 | +8 | +0.4% | 253,500 |
1001～
1050
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 | 120,800円 | +1.8% | +0.8% | 2.65% | 22.21倍 | 1.14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 | 113,900円 | +6.9% | +9.0% | 2.39% | 18.83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 | 482,500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 | 159,100円 | +9.1% | +18.4% | 1.13% | 22.62倍 | 6.24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 | 193,100円 | +3.9% | +2.4% | 1.66% | 21.56倍 | 2.84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
