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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 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 |
| 2016/03/23 | 1,256 | 1,269 | 1,253 | 1,260 | +8 | +0.6% | 618,000 |
| 2016/03/22 | 1,246 | 1,263 | 1,239 | 1,252 | +28 | +2.3% | 883,300 |
| 2016/03/18 | 1,240 | 1,243 | 1,219 | 1,224 | -25 | -2% | 914,900 |
| 2016/03/17 | 1,272 | 1,278 | 1,235 | 1,249 | -10 | -0.8% | 859,200 |
| 2016/03/16 | 1,238 | 1,277 | 1,235 | 1,259 | -2 | -0.2% | 1,118,400 |
| 2016/03/15 | 1,277 | 1,288 | 1,253 | 1,261 | -18 | -1.4% | 959,800 |
| 2016/03/14 | 1,279 | 1,291 | 1,266 | 1,279 | +10 | +0.8% | 802,200 |
| 2016/03/11 | 1,279 | 1,285 | 1,244 | 1,269 | -40 | -3.1% | 2,031,300 |
| 2016/03/10 | 1,305 | 1,322 | 1,300 | 1,309 | +18 | +1.4% | 882,600 |
| 2016/03/09 | 1,305 | 1,324 | 1,286 | 1,291 | -15 | -1.1% | 976,600 |
| 2016/03/08 | 1,316 | 1,324 | 1,283 | 1,306 | -21 | -1.6% | 547,900 |
| 2016/03/07 | 1,341 | 1,346 | 1,318 | 1,327 | -20 | -1.5% | 493,900 |
| 2016/03/04 | 1,320 | 1,349 | 1,306 | 1,347 | +25 | +1.9% | 943,000 |
| 2016/03/03 | 1,298 | 1,326 | 1,293 | 1,322 | +14 | +1.1% | 844,600 |
| 2016/03/02 | 1,301 | 1,317 | 1,292 | 1,308 | +34 | +2.7% | 747,200 |
| 2016/03/01 | 1,255 | 1,292 | 1,255 | 1,274 | -2 | -0.2% | 861,400 |
| 2016/02/29 | 1,301 | 1,323 | 1,276 | 1,276 | -38 | -2.9% | 1,404,300 |
| 2016/02/26 | 1,300 | 1,335 | 1,300 | 1,314 | +25 | +1.9% | 1,158,300 |
| 2016/02/25 | 1,258 | 1,291 | 1,255 | 1,289 | +36 | +2.9% | 732,700 |
| 2016/02/24 | 1,227 | 1,260 | 1,227 | 1,253 | +12 | +1% | 826,000 |
| 2016/02/23 | 1,263 | 1,269 | 1,238 | 1,241 | -20 | -1.6% | 525,600 |
| 2016/02/22 | 1,234 | 1,269 | 1,231 | 1,261 | +17 | +1.4% | 627,900 |
| 2016/02/19 | 1,250 | 1,255 | 1,218 | 1,244 | -18 | -1.4% | 880,900 |
| 2016/02/18 | 1,262 | 1,280 | 1,255 | 1,262 | +30 | +2.4% | 914,900 |
| 2016/02/17 | 1,229 | 1,249 | 1,211 | 1,232 | -3 | -0.2% | 914,200 |
| 2016/02/16 | 1,241 | 1,272 | 1,230 | 1,235 | -36 | -2.8% | 1,168,700 |
| 2016/02/15 | 1,211 | 1,282 | 1,206 | 1,271 | +113 | +9.8% | 995,600 |
| 2016/02/12 | 1,196 | 1,219 | 1,155 | 1,158 | -75 | -6.1% | 1,376,100 |
| 2016/02/10 | 1,289 | 1,302 | 1,215 | 1,233 | -60 | -4.6% | 1,241,600 |
| 2016/02/09 | 1,330 | 1,353 | 1,286 | 1,293 | -60 | -4.4% | 1,827,700 |
| 2016/02/08 | 1,318 | 1,361 | 1,290 | 1,353 | +114 | +9.2% | 2,170,500 |
2251～
2300
件表示中 / 3735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 | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.10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 |
| カカクコム | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ＡＬＳＯＫ | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 423,000円 | +8.1% | +22.0% | 2.13% | 23.82倍 | 5.53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 |
| ＧＭＯインター | 152,000円 | +477.1% | +999.9% | 1.20% | 83.33倍 | 80.51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 |
市場注目の銘柄
チャート関連のコラム
