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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,355 | 1,359 | 1,335 | 1,340 | -20 | -1.5% | 560,900 |
| 2017/03/29 | 1,367 | 1,373 | 1,354 | 1,360 | -1 | -0.1% | 566,900 |
| 2017/03/28 | 1,355 | 1,370 | 1,355 | 1,361 | +27 | +2% | 850,400 |
| 2017/03/27 | 1,337 | 1,353 | 1,333 | 1,334 | -18 | -1.3% | 463,000 |
| 2017/03/24 | 1,347 | 1,360 | 1,336 | 1,352 | +6 | +0.4% | 890,100 |
| 2017/03/23 | 1,353 | 1,353 | 1,333 | 1,346 | -9 | -0.7% | 845,200 |
| 2017/03/22 | 1,361 | 1,373 | 1,354 | 1,355 | -28 | -2% | 699,200 |
| 2017/03/21 | 1,377 | 1,387 | 1,363 | 1,383 | -7 | -0.5% | 686,200 |
| 2017/03/17 | 1,391 | 1,391 | 1,380 | 1,390 | ±0 | ±0% | 510,100 |
| 2017/03/16 | 1,380 | 1,394 | 1,374 | 1,390 | ±0 | ±0% | 578,200 |
| 2017/03/15 | 1,390 | 1,397 | 1,381 | 1,390 | +2 | +0.1% | 399,000 |
| 2017/03/14 | 1,388 | 1,394 | 1,381 | 1,388 | -3 | -0.2% | 425,000 |
| 2017/03/13 | 1,391 | 1,401 | 1,384 | 1,391 | -16 | -1.1% | 624,000 |
| 2017/03/10 | 1,403 | 1,414 | 1,391 | 1,407 | +15 | +1.1% | 897,200 |
| 2017/03/09 | 1,396 | 1,401 | 1,390 | 1,392 | +3 | +0.2% | 492,200 |
| 2017/03/08 | 1,389 | 1,393 | 1,380 | 1,389 | +6 | +0.4% | 666,000 |
| 2017/03/07 | 1,382 | 1,389 | 1,368 | 1,383 | -3 | -0.2% | 516,900 |
| 2017/03/06 | 1,402 | 1,405 | 1,385 | 1,386 | -9 | -0.6% | 344,200 |
| 2017/03/03 | 1,398 | 1,402 | 1,389 | 1,395 | +8 | +0.6% | 493,800 |
| 2017/03/02 | 1,410 | 1,412 | 1,387 | 1,387 | -4 | -0.3% | 623,100 |
| 2017/03/01 | 1,388 | 1,399 | 1,371 | 1,391 | +10 | +0.7% | 1,058,700 |
| 2017/02/28 | 1,370 | 1,396 | 1,367 | 1,381 | +22 | +1.6% | 1,081,800 |
| 2017/02/27 | 1,343 | 1,364 | 1,341 | 1,359 | -1 | -0.1% | 1,037,500 |
| 2017/02/24 | 1,358 | 1,365 | 1,345 | 1,360 | -8 | -0.6% | 602,300 |
| 2017/02/23 | 1,368 | 1,368 | 1,356 | 1,368 | +11 | +0.8% | 454,300 |
| 2017/02/22 | 1,332 | 1,361 | 1,332 | 1,357 | +12 | +0.9% | 698,200 |
| 2017/02/21 | 1,350 | 1,357 | 1,329 | 1,345 | +8 | +0.6% | 474,200 |
| 2017/02/20 | 1,325 | 1,339 | 1,319 | 1,337 | +17 | +1.3% | 576,200 |
| 2017/02/17 | 1,333 | 1,336 | 1,317 | 1,320 | +4 | +0.3% | 821,300 |
| 2017/02/16 | 1,318 | 1,326 | 1,311 | 1,316 | -3 | -0.2% | 717,200 |
| 2017/02/15 | 1,329 | 1,334 | 1,318 | 1,319 | ±0 | ±0% | 1,028,000 |
| 2017/02/14 | 1,336 | 1,344 | 1,318 | 1,319 | -2 | -0.2% | 765,200 |
| 2017/02/13 | 1,343 | 1,343 | 1,320 | 1,321 | -9 | -0.7% | 840,600 |
| 2017/02/10 | 1,322 | 1,335 | 1,321 | 1,330 | +29 | +2.2% | 715,900 |
| 2017/02/09 | 1,305 | 1,311 | 1,295 | 1,301 | -13 | -1% | 625,500 |
| 2017/02/08 | 1,319 | 1,320 | 1,298 | 1,314 | +3 | +0.2% | 829,800 |
| 2017/02/07 | 1,317 | 1,321 | 1,282 | 1,311 | -90 | -6.4% | 1,551,700 |
| 2017/02/06 | 1,399 | 1,403 | 1,378 | 1,401 | +23 | +1.7% | 869,100 |
| 2017/02/03 | 1,370 | 1,383 | 1,364 | 1,378 | -2 | -0.1% | 592,300 |
| 2017/02/02 | 1,408 | 1,414 | 1,376 | 1,380 | -17 | -1.2% | 765,800 |
| 2017/02/01 | 1,379 | 1,400 | 1,367 | 1,397 | +7 | +0.5% | 519,900 |
| 2017/01/31 | 1,385 | 1,400 | 1,383 | 1,390 | -4 | -0.3% | 548,400 |
| 2017/01/30 | 1,410 | 1,413 | 1,388 | 1,394 | -23 | -1.6% | 634,200 |
| 2017/01/27 | 1,423 | 1,425 | 1,412 | 1,417 | +1 | +0.1% | 569,900 |
| 2017/01/26 | 1,409 | 1,420 | 1,405 | 1,416 | +17 | +1.2% | 572,500 |
| 2017/01/25 | 1,403 | 1,423 | 1,388 | 1,399 | +13 | +0.9% | 513,300 |
| 2017/01/24 | 1,386 | 1,392 | 1,377 | 1,386 | -4 | -0.3% | 670,200 |
| 2017/01/23 | 1,387 | 1,400 | 1,387 | 1,390 | -20 | -1.4% | 444,500 |
| 2017/01/20 | 1,405 | 1,420 | 1,403 | 1,410 | +4 | +0.3% | 430,300 |
| 2017/01/19 | 1,420 | 1,425 | 1,406 | 1,406 | +3 | +0.2% | 527,400 |
2051～
2100
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
