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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,691 | 1,693 | 1,668 | 1,681 | -10 | -0.6% | 603,000 |
| 2018/01/22 | 1,688 | 1,697 | 1,678 | 1,691 | +9 | +0.5% | 561,500 |
| 2018/01/19 | 1,650 | 1,683 | 1,647 | 1,682 | +50 | +3.1% | 889,700 |
| 2018/01/18 | 1,655 | 1,668 | 1,630 | 1,632 | +1 | +0.1% | 874,600 |
| 2018/01/17 | 1,618 | 1,632 | 1,615 | 1,631 | +1 | +0.1% | 1,027,300 |
| 2018/01/16 | 1,584 | 1,636 | 1,584 | 1,630 | +64 | +4.1% | 1,296,500 |
| 2018/01/15 | 1,573 | 1,578 | 1,564 | 1,566 | +2 | +0.1% | 630,900 |
| 2018/01/12 | 1,569 | 1,574 | 1,554 | 1,564 | -6 | -0.4% | 846,700 |
| 2018/01/11 | 1,568 | 1,578 | 1,559 | 1,570 | +8 | +0.5% | 900,000 |
| 2018/01/10 | 1,537 | 1,565 | 1,534 | 1,562 | +27 | +1.8% | 843,300 |
| 2018/01/09 | 1,524 | 1,543 | 1,523 | 1,535 | +21 | +1.4% | 1,070,300 |
| 2018/01/05 | 1,515 | 1,516 | 1,499 | 1,514 | +6 | +0.4% | 470,500 |
| 2018/01/04 | 1,480 | 1,509 | 1,473 | 1,508 | +45 | +3.1% | 768,400 |
| 2017/12/29 | 1,483 | 1,483 | 1,460 | 1,463 | -19 | -1.3% | 389,900 |
| 2017/12/28 | 1,488 | 1,493 | 1,479 | 1,482 | ±0 | ±0% | 375,000 |
| 2017/12/27 | 1,491 | 1,493 | 1,477 | 1,482 | -3 | -0.2% | 172,300 |
| 2017/12/26 | 1,491 | 1,496 | 1,482 | 1,485 | -4 | -0.3% | 435,900 |
| 2017/12/25 | 1,476 | 1,490 | 1,476 | 1,489 | +11 | +0.7% | 412,200 |
| 2017/12/22 | 1,462 | 1,480 | 1,462 | 1,478 | +14 | +1% | 493,200 |
| 2017/12/21 | 1,470 | 1,470 | 1,453 | 1,464 | -3 | -0.2% | 534,500 |
| 2017/12/20 | 1,465 | 1,476 | 1,463 | 1,467 | ±0 | ±0% | 361,000 |
| 2017/12/19 | 1,478 | 1,479 | 1,465 | 1,467 | -11 | -0.7% | 362,000 |
| 2017/12/18 | 1,482 | 1,487 | 1,473 | 1,478 | ±0 | ±0% | 480,200 |
| 2017/12/15 | 1,482 | 1,493 | 1,471 | 1,478 | -6 | -0.4% | 681,700 |
| 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 |
1851～
1900
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 | 119,300円 | +1.8% | +0.8% | 2.68% | 21.93倍 | 1.13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 | 114,200円 | +6.9% | +9.0% | 2.38% | 18.87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 | 482,500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 | 163,600円 | +9.1% | +18.4% | 1.10% | 23.25倍 | 6.42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 | 191,600円 | +3.9% | +2.4% | 1.67% | 21.39倍 | 2.81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
