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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,491 | 1,497 | 1,480 | 1,484 | +4 | +0.3% | 488,700 |
| 2017/12/13 | 1,498 | 1,504 | 1,473 | 1,480 | -15 | -1% | 736,900 |
| 2017/12/12 | 1,501 | 1,507 | 1,490 | 1,495 | -20 | -1.3% | 770,000 |
| 2017/12/11 | 1,532 | 1,536 | 1,508 | 1,515 | -14 | -0.9% | 455,200 |
| 2017/12/08 | 1,495 | 1,539 | 1,495 | 1,529 | -6 | -0.4% | 796,700 |
| 2017/12/07 | 1,523 | 1,539 | 1,522 | 1,535 | +23 | +1.5% | 371,000 |
| 2017/12/06 | 1,535 | 1,539 | 1,505 | 1,512 | -29 | -1.9% | 590,400 |
| 2017/12/05 | 1,509 | 1,546 | 1,505 | 1,541 | +30 | +2% | 885,600 |
| 2017/12/04 | 1,528 | 1,530 | 1,509 | 1,511 | -8 | -0.5% | 431,000 |
| 2017/12/01 | 1,520 | 1,524 | 1,499 | 1,519 | +10 | +0.7% | 608,000 |
| 2017/11/30 | 1,483 | 1,509 | 1,475 | 1,509 | +24 | +1.6% | 993,200 |
| 2017/11/29 | 1,476 | 1,485 | 1,472 | 1,485 | +11 | +0.7% | 380,800 |
| 2017/11/28 | 1,488 | 1,488 | 1,469 | 1,474 | -12 | -0.8% | 407,900 |
| 2017/11/27 | 1,486 | 1,486 | 1,472 | 1,486 | +6 | +0.4% | 564,800 |
| 2017/11/24 | 1,479 | 1,481 | 1,470 | 1,480 | +5 | +0.3% | 456,400 |
| 2017/11/22 | 1,459 | 1,477 | 1,452 | 1,475 | +25 | +1.7% | 1,148,000 |
| 2017/11/21 | 1,475 | 1,484 | 1,449 | 1,450 | -18 | -1.2% | 961,400 |
| 2017/11/20 | 1,449 | 1,475 | 1,442 | 1,468 | +8 | +0.5% | 674,800 |
| 2017/11/17 | 1,474 | 1,478 | 1,454 | 1,460 | -15 | -1% | 700,700 |
| 2017/11/16 | 1,455 | 1,484 | 1,450 | 1,475 | +16 | +1.1% | 1,164,200 |
| 2017/11/15 | 1,494 | 1,494 | 1,457 | 1,459 | -39 | -2.6% | 832,200 |
| 2017/11/14 | 1,497 | 1,505 | 1,495 | 1,498 | -5 | -0.3% | 567,800 |
| 2017/11/13 | 1,505 | 1,514 | 1,490 | 1,503 | +1 | +0.1% | 623,800 |
| 2017/11/10 | 1,490 | 1,508 | 1,489 | 1,502 | +11 | +0.7% | 835,700 |
| 2017/11/09 | 1,470 | 1,530 | 1,465 | 1,491 | -139 | -8.5% | 3,225,300 |
| 2017/11/08 | 1,621 | 1,636 | 1,611 | 1,630 | +9 | +0.6% | 988,700 |
| 2017/11/07 | 1,581 | 1,621 | 1,581 | 1,621 | +42 | +2.7% | 654,100 |
| 2017/11/06 | 1,568 | 1,583 | 1,566 | 1,579 | +5 | +0.3% | 602,500 |
| 2017/11/02 | 1,576 | 1,583 | 1,567 | 1,574 | -2 | -0.1% | 615,600 |
| 2017/11/01 | 1,576 | 1,580 | 1,563 | 1,576 | +15 | +1% | 618,500 |
| 2017/10/31 | 1,546 | 1,570 | 1,540 | 1,561 | +3 | +0.2% | 689,000 |
| 2017/10/30 | 1,552 | 1,562 | 1,543 | 1,558 | -2 | -0.1% | 2,000,600 |
| 2017/10/27 | 1,564 | 1,565 | 1,544 | 1,560 | +10 | +0.6% | 515,100 |
| 2017/10/26 | 1,537 | 1,555 | 1,534 | 1,550 | ±0 | ±0% | 820,600 |
| 2017/10/25 | 1,588 | 1,590 | 1,544 | 1,550 | -33 | -2.1% | 627,000 |
| 2017/10/24 | 1,578 | 1,594 | 1,572 | 1,583 | ±0 | ±0% | 506,200 |
| 2017/10/23 | 1,596 | 1,597 | 1,574 | 1,583 | +12 | +0.8% | 619,700 |
| 2017/10/20 | 1,565 | 1,576 | 1,560 | 1,571 | -1 | -0.1% | 535,300 |
| 2017/10/19 | 1,576 | 1,578 | 1,564 | 1,572 | +3 | +0.2% | 437,400 |
| 2017/10/18 | 1,570 | 1,584 | 1,565 | 1,569 | +3 | +0.2% | 364,500 |
| 2017/10/17 | 1,580 | 1,580 | 1,558 | 1,566 | -8 | -0.5% | 552,100 |
| 2017/10/16 | 1,583 | 1,590 | 1,573 | 1,574 | -11 | -0.7% | 615,200 |
| 2017/10/13 | 1,567 | 1,593 | 1,566 | 1,585 | +19 | +1.2% | 797,200 |
| 2017/10/12 | 1,546 | 1,574 | 1,546 | 1,566 | +28 | +1.8% | 793,600 |
| 2017/10/11 | 1,537 | 1,542 | 1,533 | 1,538 | -2 | -0.1% | 468,600 |
| 2017/10/10 | 1,534 | 1,544 | 1,529 | 1,540 | +3 | +0.2% | 678,300 |
| 2017/10/06 | 1,521 | 1,540 | 1,519 | 1,537 | +20 | +1.3% | 1,160,100 |
| 2017/10/05 | 1,505 | 1,518 | 1,503 | 1,517 | +18 | +1.2% | 905,500 |
| 2017/10/04 | 1,500 | 1,505 | 1,487 | 1,499 | +6 | +0.4% | 1,096,200 |
| 2017/10/03 | 1,492 | 1,501 | 1,483 | 1,493 | +17 | +1.2% | 889,500 |
1801～
1850
件表示中 / 3692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 | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 |
| ＤｅＮＡ | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| テクノプロＨＤ | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11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 |
| リゾートトラス | 146,400円 | +22.4% | +20.6% | 2.05% | 17.51倍 | 2.30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
