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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,165 | 1,194 | 1,155 | 1,172 | +12 | +1% | 552,600 |
| 2015/09/14 | 1,186 | 1,189 | 1,160 | 1,160 | -16 | -1.4% | 440,800 |
| 2015/09/11 | 1,178 | 1,187 | 1,162 | 1,176 | +6 | +0.5% | 1,292,800 |
| 2015/09/10 | 1,157 | 1,179 | 1,151 | 1,170 | -21 | -1.8% | 772,600 |
| 2015/09/09 | 1,152 | 1,191 | 1,146 | 1,191 | +77 | +6.9% | 706,800 |
| 2015/09/08 | 1,128 | 1,140 | 1,109 | 1,114 | -12 | -1.1% | 571,700 |
| 2015/09/07 | 1,134 | 1,142 | 1,110 | 1,126 | -9 | -0.8% | 623,800 |
| 2015/09/04 | 1,177 | 1,177 | 1,125 | 1,135 | -30 | -2.6% | 703,100 |
| 2015/09/03 | 1,156 | 1,188 | 1,154 | 1,165 | +9 | +0.8% | 929,600 |
| 2015/09/02 | 1,128 | 1,172 | 1,124 | 1,156 | -2 | -0.2% | 1,051,000 |
| 2015/09/01 | 1,206 | 1,210 | 1,158 | 1,158 | -56 | -4.6% | 789,800 |
| 2015/08/31 | 1,222 | 1,227 | 1,201 | 1,214 | -15 | -1.2% | 1,038,400 |
| 2015/08/28 | 1,219 | 1,233 | 1,198 | 1,229 | +52 | +4.4% | 1,122,100 |
| 2015/08/27 | 1,180 | 1,198 | 1,170 | 1,177 | +17 | +1.5% | 888,000 |
| 2015/08/26 | 1,142 | 1,165 | 1,118 | 1,160 | +56 | +5.1% | 1,478,300 |
| 2015/08/25 | 1,107 | 1,156 | 1,100 | 1,104 | -60 | -5.2% | 1,464,000 |
| 2015/08/24 | 1,200 | 1,213 | 1,164 | 1,164 | -79 | -6.4% | 1,344,800 |
| 2015/08/21 | 1,255 | 1,263 | 1,236 | 1,243 | -42 | -3.3% | 730,600 |
| 2015/08/20 | 1,289 | 1,305 | 1,284 | 1,285 | -18 | -1.4% | 563,900 |
| 2015/08/19 | 1,318 | 1,337 | 1,303 | 1,303 | -21 | -1.6% | 609,600 |
| 2015/08/18 | 1,347 | 1,347 | 1,321 | 1,324 | -11 | -0.8% | 690,900 |
| 2015/08/17 | 1,351 | 1,356 | 1,313 | 1,335 | -16 | -1.2% | 940,800 |
| 2015/08/14 | 1,360 | 1,373 | 1,349 | 1,351 | -9 | -0.7% | 750,900 |
| 2015/08/13 | 1,378 | 1,378 | 1,332 | 1,360 | -30 | -2.2% | 801,600 |
| 2015/08/12 | 1,408 | 1,423 | 1,383 | 1,390 | -30 | -2.1% | 997,300 |
| 2015/08/11 | 1,416 | 1,424 | 1,393 | 1,420 | +14 | +1% | 480,600 |
| 2015/08/10 | 1,384 | 1,408 | 1,364 | 1,406 | +21 | +1.5% | 619,000 |
| 2015/08/07 | 1,381 | 1,392 | 1,352 | 1,385 | +3 | +0.2% | 544,400 |
| 2015/08/06 | 1,467 | 1,467 | 1,380 | 1,382 | -55 | -3.8% | 1,002,500 |
| 2015/08/05 | 1,410 | 1,445 | 1,402 | 1,437 | +34 | +2.4% | 868,300 |
| 2015/08/04 | 1,348 | 1,408 | 1,348 | 1,403 | -5 | -0.4% | 757,500 |
| 2015/08/03 | 1,387 | 1,409 | 1,365 | 1,408 | +21 | +1.5% | 475,100 |
| 2015/07/31 | 1,386 | 1,392 | 1,376 | 1,387 | +2 | +0.1% | 664,200 |
| 2015/07/30 | 1,385 | 1,392 | 1,373 | 1,385 | +4 | +0.3% | 532,300 |
| 2015/07/29 | 1,362 | 1,390 | 1,359 | 1,381 | +16 | +1.2% | 296,100 |
| 2015/07/28 | 1,366 | 1,376 | 1,344 | 1,365 | -14 | -1% | 466,400 |
| 2015/07/27 | 1,383 | 1,392 | 1,373 | 1,379 | -19 | -1.4% | 308,100 |
| 2015/07/24 | 1,391 | 1,400 | 1,383 | 1,398 | +11 | +0.8% | 578,500 |
| 2015/07/23 | 1,374 | 1,390 | 1,371 | 1,387 | +21 | +1.5% | 401,100 |
| 2015/07/22 | 1,377 | 1,377 | 1,357 | 1,366 | -28 | -2% | 648,800 |
| 2015/07/21 | 1,404 | 1,406 | 1,378 | 1,394 | -9 | -0.6% | 766,500 |
| 2015/07/17 | 1,407 | 1,407 | 1,387 | 1,403 | -2 | -0.1% | 635,300 |
| 2015/07/16 | 1,409 | 1,425 | 1,398 | 1,405 | +8 | +0.6% | 710,700 |
| 2015/07/15 | 1,400 | 1,402 | 1,373 | 1,397 | +14 | +1% | 468,800 |
| 2015/07/14 | 1,390 | 1,390 | 1,372 | 1,383 | +18 | +1.3% | 583,700 |
| 2015/07/13 | 1,342 | 1,369 | 1,327 | 1,365 | +40 | +3% | 513,100 |
| 2015/07/10 | 1,316 | 1,349 | 1,316 | 1,325 | +25 | +1.9% | 1,008,400 |
| 2015/07/09 | 1,299 | 1,304 | 1,260 | 1,300 | -21 | -1.6% | 1,081,300 |
| 2015/07/08 | 1,366 | 1,372 | 1,321 | 1,321 | -58 | -4.2% | 1,134,800 |
| 2015/07/07 | 1,380 | 1,398 | 1,370 | 1,379 | +3 | +0.2% | 844,700 |
2351～
2400
件表示中 / 3692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 | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 |
| ＤｅＮＡ | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| テクノプロＨＤ | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11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 |
| リゾートトラス | 146,400円 | +22.4% | +20.6% | 2.05% | 17.51倍 | 2.30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
