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 |
---|---|---|---|---|---|---|---|
2018/11/12 | 1,847 | 1,882 | 1,760 | 1,781 | -146 | -7.6% | 2,077,100 |
2018/11/09 | 1,933 | 1,953 | 1,910 | 1,927 | +2 | +0.1% | 993,900 |
2018/11/08 | 1,898 | 1,930 | 1,893 | 1,925 | +55 | +2.9% | 543,400 |
2018/11/07 | 1,917 | 1,924 | 1,860 | 1,870 | -34 | -1.8% | 757,800 |
2018/11/06 | 1,875 | 1,907 | 1,870 | 1,904 | +28 | +1.5% | 538,700 |
2018/11/05 | 1,870 | 1,892 | 1,865 | 1,876 | -6 | -0.3% | 678,700 |
2018/11/02 | 1,855 | 1,885 | 1,850 | 1,882 | +20 | +1.1% | 767,300 |
2018/11/01 | 1,887 | 1,907 | 1,855 | 1,862 | -24 | -1.3% | 643,600 |
2018/10/31 | 1,868 | 1,891 | 1,848 | 1,886 | +32 | +1.7% | 640,700 |
2018/10/30 | 1,834 | 1,862 | 1,832 | 1,854 | +17 | +0.9% | 722,300 |
2018/10/29 | 1,887 | 1,891 | 1,833 | 1,837 | -39 | -2.1% | 662,600 |
2018/10/26 | 1,893 | 1,902 | 1,861 | 1,876 | +8 | +0.4% | 891,700 |
2018/10/25 | 1,892 | 1,903 | 1,866 | 1,868 | -74 | -3.8% | 672,800 |
2018/10/24 | 1,952 | 1,957 | 1,917 | 1,942 | -2 | -0.1% | 934,200 |
2018/10/23 | 1,970 | 1,973 | 1,939 | 1,944 | -47 | -2.4% | 601,200 |
2018/10/22 | 1,971 | 1,998 | 1,959 | 1,991 | +14 | +0.7% | 312,500 |
2018/10/19 | 1,958 | 1,977 | 1,954 | 1,977 | +3 | +0.2% | 384,500 |
2018/10/18 | 1,980 | 1,999 | 1,973 | 1,974 | +7 | +0.4% | 514,400 |
2018/10/17 | 1,940 | 1,970 | 1,935 | 1,967 | +58 | +3% | 633,000 |
2018/10/16 | 1,903 | 1,916 | 1,892 | 1,909 | ±0 | ±0% | 538,500 |
2018/10/15 | 1,900 | 1,923 | 1,898 | 1,909 | -21 | -1.1% | 691,400 |
2018/10/12 | 1,932 | 1,955 | 1,927 | 1,930 | -8 | -0.4% | 750,200 |
2018/10/11 | 1,931 | 1,961 | 1,921 | 1,938 | -70 | -3.5% | 1,182,600 |
2018/10/10 | 1,998 | 2,024 | 1,989 | 2,008 | +31 | +1.6% | 1,034,200 |
2018/10/09 | 2,002 | 2,008 | 1,962 | 1,977 | -43 | -2.1% | 1,221,400 |
2018/10/05 | 1,997 | 2,035 | 1,997 | 2,020 | +16 | +0.8% | 829,900 |
2018/10/04 | 2,034 | 2,048 | 2,002 | 2,004 | +10 | +0.5% | 1,655,600 |
2018/10/03 | 1,999 | 2,015 | 1,987 | 1,994 | +14 | +0.7% | 1,286,100 |
2018/10/02 | 1,995 | 2,000 | 1,965 | 1,980 | -27 | -1.3% | 1,226,300 |
2018/10/01 | 2,000 | 2,018 | 1,986 | 2,007 | +14 | +0.7% | 809,600 |
2018/09/28 | 1,976 | 2,014 | 1,964 | 1,993 | +42 | +2.2% | 933,000 |
2018/09/27 | 1,934 | 1,976 | 1,931 | 1,951 | -8 | -0.4% | 791,000 |
2018/09/26 | 1,940 | 1,964 | 1,932 | 1,959 | -8 | -0.4% | 872,900 |
2018/09/25 | 1,950 | 1,970 | 1,930 | 1,967 | +18 | +0.9% | 934,200 |
2018/09/21 | 1,970 | 1,976 | 1,949 | 1,949 | -6 | -0.3% | 961,100 |
2018/09/20 | 1,964 | 1,967 | 1,939 | 1,955 | -7 | -0.4% | 940,000 |
2018/09/19 | 1,950 | 1,969 | 1,928 | 1,962 | +52 | +2.7% | 766,500 |
2018/09/18 | 1,856 | 1,917 | 1,847 | 1,910 | +53 | +2.9% | 683,800 |
2018/09/14 | 1,862 | 1,874 | 1,846 | 1,857 | +18 | +1% | 779,600 |
2018/09/13 | 1,830 | 1,861 | 1,823 | 1,839 | +19 | +1% | 536,700 |
2018/09/12 | 1,822 | 1,828 | 1,795 | 1,820 | -1 | -0.1% | 638,500 |
2018/09/11 | 1,825 | 1,834 | 1,812 | 1,821 | +5 | +0.3% | 497,300 |
2018/09/10 | 1,820 | 1,830 | 1,812 | 1,816 | +1 | +0.1% | 564,000 |
2018/09/07 | 1,808 | 1,822 | 1,798 | 1,815 | -7 | -0.4% | 492,200 |
2018/09/06 | 1,820 | 1,836 | 1,804 | 1,822 | -11 | -0.6% | 802,500 |
2018/09/05 | 1,830 | 1,848 | 1,812 | 1,833 | -19 | -1% | 720,500 |
2018/09/04 | 1,858 | 1,864 | 1,841 | 1,852 | -9 | -0.5% | 420,400 |
2018/09/03 | 1,872 | 1,876 | 1,856 | 1,861 | -14 | -0.7% | 480,400 |
2018/08/31 | 1,842 | 1,883 | 1,838 | 1,875 | +25 | +1.4% | 896,700 |
2018/08/30 | 1,856 | 1,868 | 1,841 | 1,850 | +19 | +1% | 848,400 |
1651~
1700
件表示中 / 3766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 | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15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 | 114,300円 | +6.9% | +9.0% | 2.38% | 18.89倍 | 1.64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 | 482,200円 | - | - | - | - | 6.27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 | 159,600円 | +9.1% | +18.4% | 1.13% | 22.68倍 | 6.26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 | 193,400円 | +3.9% | +2.4% | 1.65% | 21.59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