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 |
---|---|---|---|---|---|---|---|
2017/06/13 | 1,458 | 1,463 | 1,442 | 1,444 | -19 | -1.3% | 710,500 |
2017/06/12 | 1,461 | 1,466 | 1,448 | 1,463 | +2 | +0.1% | 578,400 |
2017/06/09 | 1,470 | 1,475 | 1,456 | 1,461 | -9 | -0.6% | 1,384,700 |
2017/06/08 | 1,496 | 1,497 | 1,468 | 1,470 | -25 | -1.7% | 708,300 |
2017/06/07 | 1,485 | 1,497 | 1,479 | 1,495 | -5 | -0.3% | 578,700 |
2017/06/06 | 1,505 | 1,507 | 1,494 | 1,500 | -13 | -0.9% | 510,700 |
2017/06/05 | 1,494 | 1,516 | 1,494 | 1,513 | +10 | +0.7% | 439,300 |
2017/06/02 | 1,488 | 1,506 | 1,481 | 1,503 | +16 | +1.1% | 880,100 |
2017/06/01 | 1,465 | 1,489 | 1,464 | 1,487 | +22 | +1.5% | 700,500 |
2017/05/31 | 1,477 | 1,485 | 1,453 | 1,465 | -29 | -1.9% | 2,521,300 |
2017/05/30 | 1,484 | 1,496 | 1,479 | 1,494 | +10 | +0.7% | 505,600 |
2017/05/29 | 1,477 | 1,493 | 1,475 | 1,484 | +9 | +0.6% | 346,700 |
2017/05/26 | 1,500 | 1,502 | 1,475 | 1,475 | -25 | -1.7% | 675,500 |
2017/05/25 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1% | 546,800 |
2017/05/24 | 1,496 | 1,499 | 1,481 | 1,484 | +4 | +0.3% | 698,500 |
2017/05/23 | 1,486 | 1,501 | 1,478 | 1,480 | -10 | -0.7% | 790,600 |
2017/05/22 | 1,511 | 1,511 | 1,485 | 1,490 | -17 | -1.1% | 936,700 |
2017/05/19 | 1,511 | 1,533 | 1,494 | 1,507 | +26 | +1.8% | 1,263,500 |
2017/05/18 | 1,487 | 1,499 | 1,481 | 1,481 | -29 | -1.9% | 675,000 |
2017/05/17 | 1,497 | 1,515 | 1,497 | 1,510 | -5 | -0.3% | 659,800 |
2017/05/16 | 1,480 | 1,517 | 1,480 | 1,515 | +40 | +2.7% | 1,158,800 |
2017/05/15 | 1,440 | 1,480 | 1,420 | 1,475 | +58 | +4.1% | 1,216,000 |
2017/05/12 | 1,396 | 1,420 | 1,394 | 1,417 | +21 | +1.5% | 864,700 |
2017/05/11 | 1,406 | 1,424 | 1,393 | 1,396 | -15 | -1.1% | 735,400 |
2017/05/10 | 1,421 | 1,426 | 1,409 | 1,411 | -11 | -0.8% | 647,600 |
2017/05/09 | 1,426 | 1,433 | 1,420 | 1,422 | +1 | +0.1% | 571,200 |
2017/05/08 | 1,399 | 1,425 | 1,393 | 1,421 | +36 | +2.6% | 909,300 |
2017/05/02 | 1,380 | 1,388 | 1,372 | 1,385 | +27 | +2% | 623,900 |
2017/05/01 | 1,366 | 1,370 | 1,346 | 1,358 | +1 | +0.1% | 585,800 |
2017/04/28 | 1,362 | 1,367 | 1,349 | 1,357 | -8 | -0.6% | 548,800 |
2017/04/27 | 1,358 | 1,367 | 1,357 | 1,365 | +12 | +0.9% | 509,500 |
2017/04/26 | 1,350 | 1,354 | 1,339 | 1,353 | +6 | +0.4% | 420,100 |
2017/04/25 | 1,330 | 1,350 | 1,327 | 1,347 | +8 | +0.6% | 469,400 |
2017/04/24 | 1,337 | 1,341 | 1,329 | 1,339 | +18 | +1.4% | 362,100 |
2017/04/21 | 1,320 | 1,324 | 1,316 | 1,321 | +10 | +0.8% | 395,500 |
2017/04/20 | 1,325 | 1,325 | 1,309 | 1,311 | -9 | -0.7% | 416,300 |
2017/04/19 | 1,315 | 1,339 | 1,315 | 1,320 | +5 | +0.4% | 697,900 |
2017/04/18 | 1,317 | 1,324 | 1,309 | 1,315 | ±0 | ±0% | 299,700 |
2017/04/17 | 1,295 | 1,317 | 1,287 | 1,315 | +14 | +1.1% | 306,400 |
2017/04/14 | 1,311 | 1,315 | 1,299 | 1,301 | -10 | -0.8% | 360,700 |
2017/04/13 | 1,312 | 1,316 | 1,306 | 1,311 | -14 | -1.1% | 403,500 |
2017/04/12 | 1,324 | 1,337 | 1,316 | 1,325 | +1 | +0.1% | 721,500 |
2017/04/11 | 1,318 | 1,327 | 1,317 | 1,324 | -3 | -0.2% | 444,900 |
2017/04/10 | 1,331 | 1,337 | 1,319 | 1,327 | +12 | +0.9% | 623,300 |
2017/04/07 | 1,322 | 1,339 | 1,308 | 1,315 | +1 | +0.1% | 672,600 |
2017/04/06 | 1,332 | 1,339 | 1,310 | 1,314 | -22 | -1.6% | 669,700 |
2017/04/05 | 1,333 | 1,339 | 1,328 | 1,336 | +10 | +0.8% | 558,200 |
2017/04/04 | 1,325 | 1,336 | 1,318 | 1,326 | -7 | -0.5% | 558,600 |
2017/04/03 | 1,334 | 1,340 | 1,324 | 1,333 | +13 | +1% | 691,800 |
2017/03/31 | 1,346 | 1,351 | 1,320 | 1,320 | -20 | -1.5% | 750,100 |
2001~
2050
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