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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,137 | 1,174 | 1,132.5 | 1,132.5 | -7.5 | -0.7% | 1,061,900 |
| 2024/11/15 | 1,211.5 | 1,211.5 | 1,138 | 1,140 | -60.5 | -5% | 1,265,400 |
| 2024/11/14 | 1,225 | 1,246 | 1,197 | 1,200.5 | -19.5 | -1.6% | 2,012,700 |
| 2024/11/13 | 1,226 | 1,247 | 1,204.5 | 1,220 | +1.5 | +0.1% | 1,489,500 |
| 2024/11/12 | 1,226 | 1,238 | 1,216 | 1,218.5 | -3 | -0.2% | 974,100 |
| 2024/11/11 | 1,207.5 | 1,223 | 1,205 | 1,221.5 | +3 | +0.2% | 680,000 |
| 2024/11/08 | 1,225 | 1,232 | 1,217 | 1,218.5 | +2 | +0.2% | 692,000 |
| 2024/11/07 | 1,222.5 | 1,237 | 1,208 | 1,216.5 | -1 | -0.1% | 621,900 |
| 2024/11/06 | 1,199.5 | 1,237.5 | 1,193.5 | 1,217.5 | +15 | +1.2% | 797,700 |
| 2024/11/05 | 1,208.5 | 1,208.5 | 1,186 | 1,202.5 | +1.5 | +0.1% | 578,500 |
| 2024/11/01 | 1,191 | 1,210 | 1,188 | 1,201 | -15.5 | -1.3% | 489,300 |
| 2024/10/31 | 1,220 | 1,230 | 1,210.5 | 1,216.5 | -3.5 | -0.3% | 766,000 |
| 2024/10/30 | 1,232 | 1,238 | 1,219.5 | 1,220 | -9.5 | -0.8% | 4,264,700 |
| 2024/10/29 | 1,227.5 | 1,229.5 | 1,214 | 1,229.5 | +6.5 | +0.5% | 483,000 |
| 2024/10/28 | 1,198 | 1,223 | 1,189 | 1,223 | +29 | +2.4% | 452,000 |
| 2024/10/25 | 1,186.5 | 1,194.5 | 1,176.5 | 1,194 | +10 | +0.8% | 504,500 |
| 2024/10/24 | 1,176 | 1,193.5 | 1,165.5 | 1,184 | -4.5 | -0.4% | 478,000 |
| 2024/10/23 | 1,198.5 | 1,201.5 | 1,185 | 1,188.5 | -9.5 | -0.8% | 516,000 |
| 2024/10/22 | 1,206 | 1,207 | 1,179.5 | 1,198 | -12 | -1% | 666,500 |
| 2024/10/21 | 1,202 | 1,226.5 | 1,197 | 1,210 | +9.5 | +0.8% | 434,400 |
| 2024/10/18 | 1,192 | 1,209.5 | 1,189.5 | 1,200.5 | +6 | +0.5% | 431,400 |
| 2024/10/17 | 1,194.5 | 1,207 | 1,184.5 | 1,194.5 | -1.5 | -0.1% | 461,000 |
| 2024/10/16 | 1,175 | 1,199.5 | 1,175 | 1,196 | +2.5 | +0.2% | 739,800 |
| 2024/10/15 | 1,166.5 | 1,203.5 | 1,165 | 1,193.5 | +34 | +2.9% | 759,100 |
| 2024/10/11 | 1,156.5 | 1,180 | 1,155 | 1,159.5 | -6 | -0.5% | 660,500 |
| 2024/10/10 | 1,171.5 | 1,174 | 1,153.5 | 1,165.5 | -6.5 | -0.6% | 552,600 |
| 2024/10/09 | 1,157.5 | 1,174.5 | 1,155 | 1,172 | +9.5 | +0.8% | 641,900 |
| 2024/10/08 | 1,175 | 1,188.5 | 1,157.5 | 1,162.5 | -34.5 | -2.9% | 680,900 |
| 2024/10/07 | 1,195.5 | 1,205 | 1,181 | 1,197 | +12.5 | +1.1% | 534,600 |
| 2024/10/04 | 1,174.5 | 1,193.5 | 1,166 | 1,184.5 | +19 | +1.6% | 451,700 |
| 2024/10/03 | 1,175 | 1,176 | 1,154 | 1,165.5 | +15.5 | +1.3% | 354,000 |
| 2024/10/02 | 1,161.5 | 1,175 | 1,145 | 1,150 | -16.5 | -1.4% | 496,900 |
| 2024/10/01 | 1,169 | 1,173.5 | 1,157 | 1,166.5 | -2.5 | -0.2% | 500,200 |
| 2024/09/30 | 1,168 | 1,178 | 1,156.5 | 1,169 | -52.5 | -4.3% | 951,600 |
| 2024/09/27 | 1,195.5 | 1,231 | 1,190 | 1,221.5 | -16.5 | -1.3% | 571,500 |
| 2024/09/26 | 1,225 | 1,238.5 | 1,213.5 | 1,238 | +24 | +2% | 783,100 |
| 2024/09/25 | 1,205.5 | 1,223.5 | 1,204 | 1,214 | +8 | +0.7% | 517,300 |
| 2024/09/24 | 1,233 | 1,233.5 | 1,203 | 1,206 | -26 | -2.1% | 781,400 |
| 2024/09/20 | 1,214 | 1,247.5 | 1,211 | 1,232 | +29 | +2.4% | 958,600 |
| 2024/09/19 | 1,210 | 1,217 | 1,200 | 1,203 | +9 | +0.8% | 382,800 |
| 2024/09/18 | 1,171.5 | 1,194 | 1,164 | 1,194 | +20 | +1.7% | 428,600 |
| 2024/09/17 | 1,187.5 | 1,189.5 | 1,153.5 | 1,174 | -13 | -1.1% | 693,200 |
| 2024/09/13 | 1,228 | 1,230.5 | 1,175 | 1,187 | -54 | -4.4% | 829,500 |
| 2024/09/12 | 1,235 | 1,246 | 1,222.5 | 1,241 | +13.5 | +1.1% | 438,100 |
| 2024/09/11 | 1,230.5 | 1,237 | 1,217 | 1,227.5 | -0.5 | ±0% | 652,100 |
| 2024/09/10 | 1,224 | 1,237 | 1,218.5 | 1,228 | +11.5 | +0.9% | 474,800 |
| 2024/09/09 | 1,198 | 1,220.5 | 1,193 | 1,216.5 | +3 | +0.2% | 303,500 |
| 2024/09/06 | 1,219 | 1,224.5 | 1,212 | 1,213.5 | -3 | -0.2% | 356,700 |
| 2024/09/05 | 1,227 | 1,237 | 1,215 | 1,216.5 | -5.5 | -0.5% | 329,300 |
| 2024/09/04 | 1,234 | 1,252.5 | 1,220.5 | 1,222 | -28 | -2.2% | 484,000 |
151～
200
件表示中 / 3732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 | 117,300円 | +1.8% | +0.8% | 2.73% | 21.55倍 | 1.12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 | 102,000円 | +6.9% | +9.0% | 2.67% | 16.82倍 | 1.45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 |
| ＧＭＯインター | 168,200円 | +477.1% | +999.9% | 1.08% | 92.22倍 | 97.00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 |
| テクノプロＨＤ | 415,400円 | +8.1% | +22.0% | 2.17% | 23.39倍 | 5.49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 | 149,900円 | +9.1% | +18.4% | 1.20% | 21.31倍 | 5.86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 |
市場注目の銘柄
チャート関連のコラム
