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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,174.5 | 1,184 | 1,167 | 1,171 | -9.5 | -0.8% | 574,000 |
| 2024/07/04 | 1,162.5 | 1,186 | 1,161.5 | 1,180.5 | +15 | +1.3% | 566,100 |
| 2024/07/03 | 1,166 | 1,174 | 1,149 | 1,165.5 | +5.5 | +0.5% | 808,200 |
| 2024/07/02 | 1,140 | 1,162 | 1,128 | 1,160 | +4 | +0.3% | 980,600 |
| 2024/07/01 | 1,182 | 1,187 | 1,151 | 1,156 | -19 | -1.6% | 945,000 |
| 2024/06/28 | 1,164 | 1,176 | 1,159 | 1,175 | +8 | +0.7% | 1,139,100 |
| 2024/06/27 | 1,163 | 1,176.5 | 1,154 | 1,167 | -7.5 | -0.6% | 781,200 |
| 2024/06/26 | 1,166 | 1,175.5 | 1,154.5 | 1,174.5 | +8.5 | +0.7% | 1,040,700 |
| 2024/06/25 | 1,138 | 1,168 | 1,135.5 | 1,166 | +35.5 | +3.1% | 1,404,500 |
| 2024/06/24 | 1,095 | 1,132.5 | 1,091.5 | 1,130.5 | +46 | +4.2% | 1,081,400 |
| 2024/06/21 | 1,098 | 1,116 | 1,084.5 | 1,084.5 | +3 | +0.3% | 1,550,100 |
| 2024/06/20 | 1,082 | 1,097.5 | 1,071 | 1,081.5 | -4 | -0.4% | 778,200 |
| 2024/06/19 | 1,083 | 1,095.5 | 1,077.5 | 1,085.5 | -1.5 | -0.1% | 661,700 |
| 2024/06/18 | 1,100 | 1,108 | 1,083 | 1,087 | -7 | -0.6% | 728,700 |
| 2024/06/17 | 1,105.5 | 1,115.5 | 1,090.5 | 1,094 | -23.5 | -2.1% | 910,100 |
| 2024/06/14 | 1,087 | 1,125 | 1,082 | 1,117.5 | +14.5 | +1.3% | 1,365,600 |
| 2024/06/13 | 1,114 | 1,119.5 | 1,099 | 1,103 | -4 | -0.4% | 823,500 |
| 2024/06/12 | 1,117.5 | 1,128 | 1,104.5 | 1,107 | -1 | -0.1% | 997,400 |
| 2024/06/11 | 1,113 | 1,118 | 1,101 | 1,108 | -0.5 | ±0% | 845,200 |
| 2024/06/10 | 1,100 | 1,115 | 1,092.5 | 1,108.5 | -3 | -0.3% | 1,359,900 |
| 2024/06/07 | 1,125 | 1,146 | 1,110 | 1,111.5 | -13.5 | -1.2% | 1,710,200 |
| 2024/06/06 | 1,135 | 1,140 | 1,108 | 1,125 | -34 | -2.9% | 2,520,400 |
| 2024/06/05 | 1,193 | 1,198 | 1,133 | 1,159 | -197 | -14.5% | 4,279,800 |
| 2024/06/04 | 1,337.5 | 1,371.5 | 1,323 | 1,356 | +18.5 | +1.4% | 763,500 |
| 2024/06/03 | 1,316.5 | 1,348.5 | 1,309.5 | 1,337.5 | +38.5 | +3% | 739,300 |
| 2024/05/31 | 1,267 | 1,301.5 | 1,262 | 1,299 | +45.5 | +3.6% | 862,500 |
| 2024/05/30 | 1,262.5 | 1,278.5 | 1,249 | 1,253.5 | -28.5 | -2.2% | 753,300 |
| 2024/05/29 | 1,301 | 1,318.5 | 1,277 | 1,282 | -29.5 | -2.2% | 700,300 |
| 2024/05/28 | 1,306 | 1,313.5 | 1,295 | 1,311.5 | -0.5 | ±0% | 574,000 |
| 2024/05/27 | 1,361.5 | 1,361.5 | 1,305 | 1,312 | -50 | -3.7% | 595,900 |
| 2024/05/24 | 1,355.5 | 1,368 | 1,340 | 1,362 | -2 | -0.1% | 617,400 |
| 2024/05/23 | 1,384 | 1,391 | 1,364 | 1,364 | +2.5 | +0.2% | 521,500 |
| 2024/05/22 | 1,351 | 1,383.5 | 1,339.5 | 1,361.5 | -4.5 | -0.3% | 868,200 |
| 2024/05/21 | 1,380 | 1,387.5 | 1,351 | 1,366 | -7 | -0.5% | 1,046,900 |
| 2024/05/20 | 1,387 | 1,399.5 | 1,351.5 | 1,373 | -18 | -1.3% | 1,399,600 |
| 2024/05/17 | 1,440.5 | 1,446.5 | 1,373 | 1,391 | -62 | -4.3% | 1,049,800 |
| 2024/05/16 | 1,437 | 1,459 | 1,413.5 | 1,453 | +5 | +0.3% | 740,700 |
| 2024/05/15 | 1,500 | 1,503 | 1,432.5 | 1,448 | -60 | -4% | 773,700 |
| 2024/05/14 | 1,472 | 1,534 | 1,462 | 1,508 | +6.5 | +0.4% | 626,000 |
| 2024/05/13 | 1,474.5 | 1,507 | 1,465 | 1,501.5 | +12 | +0.8% | 665,900 |
| 2024/05/10 | 1,478.5 | 1,498 | 1,470 | 1,489.5 | +8 | +0.5% | 585,300 |
| 2024/05/09 | 1,477.5 | 1,499.5 | 1,466.5 | 1,481.5 | -7 | -0.5% | 761,900 |
| 2024/05/08 | 1,485 | 1,498 | 1,475.5 | 1,488.5 | +19.5 | +1.3% | 626,300 |
| 2024/05/07 | 1,463 | 1,471.5 | 1,447 | 1,469 | +1 | +0.1% | 453,700 |
| 2024/05/02 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468 | +15 | +1% | 603,800 |
| 2024/05/01 | 1,455 | 1,458 | 1,434.5 | 1,453 | -20 | -1.4% | 359,000 |
| 2024/04/30 | 1,465 | 1,474 | 1,442 | 1,473 | +14 | +1% | 340,800 |
| 2024/04/26 | 1,437 | 1,462 | 1,426.5 | 1,459 | +19.5 | +1.4% | 622,500 |
| 2024/04/25 | 1,469 | 1,469 | 1,433 | 1,439.5 | -25.5 | -1.7% | 513,800 |
| 2024/04/24 | 1,460 | 1,469 | 1,455 | 1,465 | +6.5 | +0.4% | 555,400 |
201～
250
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
