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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 1,384 | 1,390 | 1,376 | 1,385 | +1 | +0.1% | 366,800 |
| 2016/06/06 | 1,374 | 1,387 | 1,363 | 1,384 | -5 | -0.4% | 598,800 |
| 2016/06/03 | 1,392 | 1,408 | 1,381 | 1,389 | +19 | +1.4% | 569,500 |
| 2016/06/02 | 1,373 | 1,387 | 1,366 | 1,370 | -12 | -0.9% | 690,200 |
| 2016/06/01 | 1,392 | 1,396 | 1,376 | 1,382 | -10 | -0.7% | 707,300 |
| 2016/05/31 | 1,384 | 1,401 | 1,376 | 1,392 | -1 | -0.1% | 2,678,500 |
| 2016/05/30 | 1,395 | 1,399 | 1,383 | 1,393 | +5 | +0.4% | 550,700 |
| 2016/05/27 | 1,383 | 1,391 | 1,369 | 1,388 | +14 | +1% | 923,900 |
| 2016/05/26 | 1,398 | 1,402 | 1,371 | 1,374 | -5 | -0.4% | 1,013,100 |
| 2016/05/25 | 1,391 | 1,395 | 1,375 | 1,379 | +16 | +1.2% | 768,500 |
| 2016/05/24 | 1,367 | 1,375 | 1,355 | 1,363 | -3 | -0.2% | 731,600 |
| 2016/05/23 | 1,371 | 1,381 | 1,355 | 1,366 | -18 | -1.3% | 695,400 |
| 2016/05/20 | 1,373 | 1,394 | 1,373 | 1,384 | +24 | +1.8% | 1,182,300 |
| 2016/05/19 | 1,381 | 1,392 | 1,349 | 1,360 | -8 | -0.6% | 1,001,000 |
| 2016/05/18 | 1,393 | 1,398 | 1,359 | 1,368 | -26 | -1.9% | 1,079,100 |
| 2016/05/17 | 1,387 | 1,399 | 1,372 | 1,394 | +15 | +1.1% | 725,700 |
| 2016/05/16 | 1,395 | 1,396 | 1,368 | 1,379 | +4 | +0.3% | 1,004,600 |
| 2016/05/13 | 1,411 | 1,411 | 1,363 | 1,375 | +114 | +9% | 2,086,900 |
| 2016/05/12 | 1,261 | 1,274 | 1,247 | 1,261 | -20 | -1.6% | 808,000 |
| 2016/05/11 | 1,290 | 1,295 | 1,265 | 1,281 | +5 | +0.4% | 523,300 |
| 2016/05/10 | 1,248 | 1,283 | 1,246 | 1,276 | +26 | +2.1% | 654,000 |
| 2016/05/09 | 1,249 | 1,253 | 1,234 | 1,250 | +15 | +1.2% | 565,700 |
| 2016/05/06 | 1,240 | 1,261 | 1,230 | 1,235 | +8 | +0.7% | 635,700 |
| 2016/05/02 | 1,210 | 1,240 | 1,210 | 1,227 | -31 | -2.5% | 1,023,300 |
| 2016/04/28 | 1,319 | 1,332 | 1,195 | 1,258 | -36 | -2.8% | 1,046,800 |
| 2016/04/27 | 1,310 | 1,315 | 1,285 | 1,294 | -5 | -0.4% | 599,700 |
| 2016/04/26 | 1,306 | 1,314 | 1,282 | 1,299 | -6 | -0.5% | 637,100 |
| 2016/04/25 | 1,309 | 1,309 | 1,286 | 1,305 | -6 | -0.5% | 974,500 |
| 2016/04/22 | 1,292 | 1,313 | 1,287 | 1,311 | +11 | +0.8% | 940,000 |
| 2016/04/21 | 1,298 | 1,306 | 1,278 | 1,300 | +45 | +3.6% | 995,900 |
| 2016/04/20 | 1,256 | 1,271 | 1,250 | 1,255 | +9 | +0.7% | 728,300 |
| 2016/04/19 | 1,251 | 1,261 | 1,235 | 1,246 | +34 | +2.8% | 886,500 |
| 2016/04/18 | 1,211 | 1,235 | 1,207 | 1,212 | -59 | -4.6% | 1,198,700 |
| 2016/04/15 | 1,275 | 1,287 | 1,265 | 1,271 | -14 | -1.1% | 825,400 |
| 2016/04/14 | 1,250 | 1,285 | 1,241 | 1,285 | +56 | +4.6% | 1,322,300 |
| 2016/04/13 | 1,227 | 1,237 | 1,212 | 1,229 | +11 | +0.9% | 778,200 |
| 2016/04/12 | 1,210 | 1,249 | 1,209 | 1,218 | +24 | +2% | 1,023,700 |
| 2016/04/11 | 1,205 | 1,208 | 1,184 | 1,194 | -23 | -1.9% | 610,700 |
| 2016/04/08 | 1,192 | 1,232 | 1,181 | 1,217 | +4 | +0.3% | 1,066,800 |
| 2016/04/07 | 1,198 | 1,215 | 1,195 | 1,213 | +19 | +1.6% | 677,200 |
| 2016/04/06 | 1,201 | 1,206 | 1,187 | 1,194 | -3 | -0.3% | 689,100 |
| 2016/04/05 | 1,238 | 1,241 | 1,196 | 1,197 | -46 | -3.7% | 732,800 |
| 2016/04/04 | 1,228 | 1,257 | 1,223 | 1,243 | +22 | +1.8% | 903,400 |
| 2016/04/01 | 1,273 | 1,273 | 1,217 | 1,221 | -54 | -4.2% | 1,071,600 |
| 2016/03/31 | 1,299 | 1,305 | 1,266 | 1,275 | -23 | -1.8% | 989,000 |
| 2016/03/30 | 1,291 | 1,308 | 1,291 | 1,298 | -2 | -0.2% | 693,700 |
| 2016/03/29 | 1,293 | 1,308 | 1,285 | 1,300 | +3 | +0.2% | 507,400 |
| 2016/03/28 | 1,282 | 1,297 | 1,279 | 1,297 | +35 | +2.8% | 729,300 |
| 2016/03/25 | 1,283 | 1,296 | 1,254 | 1,262 | -16 | -1.3% | 549,700 |
| 2016/03/24 | 1,259 | 1,289 | 1,259 | 1,278 | +18 | +1.4% | 660,500 |
2251～
2300
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
