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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,280 | 1,308 | 1,280 | 1,297 | +11 | +0.9% | 530,900 |
| 2015/06/24 | 1,301 | 1,301 | 1,281 | 1,286 | -16 | -1.2% | 876,000 |
| 2015/06/23 | 1,284 | 1,303 | 1,276 | 1,302 | +28 | +2.2% | 645,100 |
| 2015/06/22 | 1,254 | 1,274 | 1,245 | 1,274 | +19 | +1.5% | 455,800 |
| 2015/06/19 | 1,259 | 1,268 | 1,253 | 1,255 | +18 | +1.5% | 623,600 |
| 2015/06/18 | 1,252 | 1,256 | 1,237 | 1,237 | -21 | -1.7% | 482,900 |
| 2015/06/17 | 1,275 | 1,282 | 1,254 | 1,258 | -16 | -1.3% | 840,700 |
| 2015/06/16 | 1,282 | 1,291 | 1,268 | 1,274 | -18 | -1.4% | 399,800 |
| 2015/06/15 | 1,278 | 1,294 | 1,273 | 1,292 | +1 | +0.1% | 287,700 |
| 2015/06/12 | 1,300 | 1,303 | 1,284 | 1,291 | -7 | -0.5% | 1,349,900 |
| 2015/06/11 | 1,280 | 1,300 | 1,274 | 1,298 | +30 | +2.4% | 584,600 |
| 2015/06/10 | 1,269 | 1,286 | 1,261 | 1,268 | +13 | +1% | 960,900 |
| 2015/06/09 | 1,274 | 1,277 | 1,255 | 1,255 | -20 | -1.6% | 653,600 |
| 2015/06/08 | 1,310 | 1,319 | 1,273 | 1,275 | -29 | -2.2% | 1,124,800 |
| 2015/06/05 | 1,302 | 1,321 | 1,299 | 1,304 | -2 | -0.2% | 811,100 |
| 2015/06/04 | 1,331 | 1,334 | 1,295 | 1,306 | -26 | -2% | 986,200 |
| 2015/06/03 | 1,332 | 1,348 | 1,323 | 1,332 | -11 | -0.8% | 804,900 |
| 2015/06/02 | 1,340 | 1,351 | 1,336 | 1,343 | -5 | -0.4% | 526,600 |
| 2015/06/01 | 1,334 | 1,349 | 1,330 | 1,348 | +3 | +0.2% | 451,900 |
| 2015/05/29 | 1,333 | 1,350 | 1,332 | 1,345 | +8 | +0.6% | 1,012,700 |
| 2015/05/28 | 1,340 | 1,341 | 1,325 | 1,337 | +14 | +1.1% | 671,200 |
| 2015/05/27 | 1,352 | 1,352 | 1,319 | 1,323 | -31 | -2.3% | 823,800 |
| 2015/05/26 | 1,350 | 1,361 | 1,344 | 1,354 | +8 | +0.6% | 548,300 |
| 2015/05/25 | 1,348 | 1,350 | 1,331 | 1,346 | +6 | +0.4% | 677,200 |
| 2015/05/22 | 1,355 | 1,356 | 1,330 | 1,340 | -11 | -0.8% | 649,200 |
| 2015/05/21 | 1,348 | 1,365 | 1,340 | 1,351 | +8 | +0.6% | 759,400 |
| 2015/05/20 | 1,345 | 1,353 | 1,331 | 1,343 | +6 | +0.4% | 701,100 |
| 2015/05/19 | 1,314 | 1,344 | 1,311 | 1,337 | +25 | +1.9% | 602,000 |
| 2015/05/18 | 1,310 | 1,312 | 1,287 | 1,312 | +2 | +0.2% | 775,500 |
| 2015/05/15 | 1,274 | 1,315 | 1,273 | 1,310 | +49 | +3.9% | 984,200 |
| 2015/05/14 | 1,267 | 1,276 | 1,245 | 1,261 | -15 | -1.2% | 1,119,800 |
| 2015/05/13 | 1,210 | 1,292 | 1,205 | 1,276 | -24 | -1.8% | 1,381,500 |
| 2015/05/12 | 1,292 | 1,306 | 1,274 | 1,300 | -3 | -0.2% | 857,400 |
| 2015/05/11 | 1,294 | 1,324 | 1,290 | 1,303 | +36 | +2.8% | 878,400 |
| 2015/05/08 | 1,270 | 1,285 | 1,261 | 1,267 | -2 | -0.2% | 557,300 |
| 2015/05/07 | 1,259 | 1,279 | 1,257 | 1,269 | -4 | -0.3% | 680,900 |
| 2015/05/01 | 1,268 | 1,276 | 1,252 | 1,273 | -12 | -0.9% | 1,111,000 |
| 2015/04/30 | 1,285 | 1,303 | 1,274 | 1,285 | -29 | -2.2% | 1,026,100 |
| 2015/04/28 | 1,308 | 1,326 | 1,302 | 1,314 | +9 | +0.7% | 463,600 |
| 2015/04/27 | 1,329 | 1,329 | 1,298 | 1,305 | -26 | -2% | 508,400 |
| 2015/04/24 | 1,322 | 1,332 | 1,310 | 1,331 | +7 | +0.5% | 510,000 |
| 2015/04/23 | 1,338 | 1,343 | 1,313 | 1,324 | -15 | -1.1% | 928,300 |
| 2015/04/22 | 1,321 | 1,340 | 1,311 | 1,339 | +19 | +1.4% | 816,200 |
| 2015/04/21 | 1,310 | 1,339 | 1,305 | 1,320 | +3 | +0.2% | 1,571,200 |
| 2015/04/20 | 1,311 | 1,330 | 1,303 | 1,317 | -16 | -1.2% | 547,700 |
| 2015/04/17 | 1,342 | 1,351 | 1,328 | 1,333 | -30 | -2.2% | 713,700 |
| 2015/04/16 | 1,352 | 1,364 | 1,347 | 1,363 | +23 | +1.7% | 699,100 |
| 2015/04/15 | 1,337 | 1,350 | 1,335 | 1,340 | -8 | -0.6% | 558,600 |
| 2015/04/14 | 1,354 | 1,373 | 1,344 | 1,348 | -13 | -1% | 759,900 |
| 2015/04/13 | 1,400 | 1,400 | 1,343 | 1,361 | -42 | -3% | 1,082,800 |
2451～
2500
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
