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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,223 | 1,255 | 1,217 | 1,239 | -11 | -0.9% | 622,400 |
| 2016/02/04 | 1,254 | 1,263 | 1,243 | 1,250 | -19 | -1.5% | 589,100 |
| 2016/02/03 | 1,277 | 1,282 | 1,254 | 1,269 | -31 | -2.4% | 371,600 |
| 2016/02/02 | 1,281 | 1,316 | 1,279 | 1,300 | ±0 | ±0% | 414,000 |
| 2016/02/01 | 1,287 | 1,308 | 1,283 | 1,300 | +30 | +2.4% | 600,900 |
| 2016/01/29 | 1,240 | 1,272 | 1,214 | 1,270 | +40 | +3.3% | 1,086,400 |
| 2016/01/28 | 1,225 | 1,240 | 1,220 | 1,230 | -4 | -0.3% | 513,500 |
| 2016/01/27 | 1,230 | 1,235 | 1,218 | 1,234 | +20 | +1.6% | 593,300 |
| 2016/01/26 | 1,211 | 1,225 | 1,206 | 1,214 | -4 | -0.3% | 1,100,400 |
| 2016/01/25 | 1,210 | 1,225 | 1,201 | 1,218 | +31 | +2.6% | 533,000 |
| 2016/01/22 | 1,175 | 1,192 | 1,152 | 1,187 | +55 | +4.9% | 740,800 |
| 2016/01/21 | 1,173 | 1,187 | 1,132 | 1,132 | -43 | -3.7% | 650,500 |
| 2016/01/20 | 1,211 | 1,223 | 1,172 | 1,175 | -50 | -4.1% | 1,025,900 |
| 2016/01/19 | 1,238 | 1,251 | 1,216 | 1,225 | -25 | -2% | 877,400 |
| 2016/01/18 | 1,227 | 1,256 | 1,219 | 1,250 | -2 | -0.2% | 772,900 |
| 2016/01/15 | 1,259 | 1,275 | 1,243 | 1,252 | +13 | +1% | 864,000 |
| 2016/01/14 | 1,260 | 1,272 | 1,222 | 1,239 | +4 | +0.3% | 1,856,300 |
| 2016/01/13 | 1,225 | 1,239 | 1,219 | 1,235 | +28 | +2.3% | 758,200 |
| 2016/01/12 | 1,227 | 1,246 | 1,203 | 1,207 | -34 | -2.7% | 1,046,100 |
| 2016/01/08 | 1,249 | 1,262 | 1,237 | 1,241 | -13 | -1% | 913,700 |
| 2016/01/07 | 1,269 | 1,277 | 1,252 | 1,254 | -15 | -1.2% | 828,500 |
| 2016/01/06 | 1,285 | 1,295 | 1,254 | 1,269 | -16 | -1.2% | 531,400 |
| 2016/01/05 | 1,280 | 1,296 | 1,273 | 1,285 | -2 | -0.2% | 560,300 |
| 2016/01/04 | 1,300 | 1,326 | 1,285 | 1,287 | -32 | -2.4% | 517,200 |
| 2015/12/30 | 1,330 | 1,331 | 1,312 | 1,319 | +14 | +1.1% | 545,300 |
| 2015/12/29 | 1,300 | 1,316 | 1,291 | 1,305 | ±0 | ±0% | 715,100 |
| 2015/12/28 | 1,313 | 1,318 | 1,283 | 1,305 | -2 | -0.2% | 583,400 |
| 2015/12/25 | 1,304 | 1,318 | 1,303 | 1,307 | +1 | +0.1% | 454,600 |
| 2015/12/24 | 1,344 | 1,345 | 1,304 | 1,306 | -25 | -1.9% | 506,800 |
| 2015/12/22 | 1,327 | 1,336 | 1,317 | 1,331 | -1 | -0.1% | 394,700 |
| 2015/12/21 | 1,323 | 1,348 | 1,302 | 1,332 | +6 | +0.5% | 707,500 |
| 2015/12/18 | 1,348 | 1,382 | 1,326 | 1,326 | -25 | -1.9% | 1,249,600 |
| 2015/12/17 | 1,350 | 1,365 | 1,341 | 1,351 | +26 | +2% | 766,900 |
| 2015/12/16 | 1,335 | 1,348 | 1,320 | 1,325 | +11 | +0.8% | 677,500 |
| 2015/12/15 | 1,322 | 1,344 | 1,314 | 1,314 | -14 | -1.1% | 655,500 |
| 2015/12/14 | 1,299 | 1,332 | 1,298 | 1,328 | +1 | +0.1% | 691,200 |
| 2015/12/11 | 1,307 | 1,341 | 1,305 | 1,327 | -6 | -0.5% | 1,232,200 |
| 2015/12/10 | 1,330 | 1,349 | 1,326 | 1,333 | -14 | -1% | 803,400 |
| 2015/12/09 | 1,346 | 1,371 | 1,341 | 1,347 | +6 | +0.4% | 1,187,600 |
| 2015/12/08 | 1,350 | 1,358 | 1,336 | 1,341 | +2 | +0.1% | 781,000 |
| 2015/12/07 | 1,331 | 1,348 | 1,331 | 1,339 | +28 | +2.1% | 999,400 |
| 2015/12/04 | 1,327 | 1,333 | 1,305 | 1,311 | -39 | -2.9% | 718,300 |
| 2015/12/03 | 1,351 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 457,200 |
| 2015/12/02 | 1,347 | 1,365 | 1,340 | 1,351 | -3 | -0.2% | 608,100 |
| 2015/12/01 | 1,331 | 1,357 | 1,329 | 1,354 | +32 | +2.4% | 738,000 |
| 2015/11/30 | 1,343 | 1,351 | 1,318 | 1,322 | -49 | -3.6% | 1,664,300 |
| 2015/11/27 | 1,368 | 1,384 | 1,361 | 1,371 | +1 | +0.1% | 825,500 |
| 2015/11/26 | 1,366 | 1,380 | 1,359 | 1,370 | +8 | +0.6% | 725,200 |
| 2015/11/25 | 1,370 | 1,378 | 1,358 | 1,362 | -2 | -0.1% | 809,300 |
| 2015/11/24 | 1,351 | 1,371 | 1,347 | 1,364 | +15 | +1.1% | 1,011,100 |
2301～
2350
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
