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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,398 | 1,426 | 1,395 | 1,403 | +14 | +1% | 889,600 |
| 2015/04/09 | 1,379 | 1,392 | 1,361 | 1,389 | +16 | +1.2% | 604,200 |
| 2015/04/08 | 1,376 | 1,387 | 1,359 | 1,373 | +14 | +1% | 883,400 |
| 2015/04/07 | 1,361 | 1,376 | 1,350 | 1,359 | +12 | +0.9% | 446,200 |
| 2015/04/06 | 1,338 | 1,354 | 1,332 | 1,347 | ±0 | ±0% | 542,700 |
| 2015/04/03 | 1,328 | 1,355 | 1,326 | 1,347 | +21 | +1.6% | 646,900 |
| 2015/04/02 | 1,277 | 1,328 | 1,277 | 1,326 | +61 | +4.8% | 978,100 |
| 2015/04/01 | 1,269 | 1,279 | 1,248 | 1,265 | -14 | -1.1% | 733,600 |
| 2015/03/31 | 1,319 | 1,337 | 1,279 | 1,279 | -14 | -1.1% | 964,800 |
| 2015/03/30 | 1,277 | 1,302 | 1,271 | 1,293 | +29 | +2.3% | 1,144,700 |
| 2015/03/27 | 1,268 | 1,299 | 1,253 | 1,264 | -6 | -0.5% | 714,900 |
| 2015/03/26 | 1,298 | 1,298 | 1,265 | 1,270 | -41 | -3.1% | 800,200 |
| 2015/03/25 | 1,308 | 1,315 | 1,292 | 1,311 | +8 | +0.6% | 826,000 |
| 2015/03/24 | 1,317 | 1,335 | 1,288 | 1,303 | -14 | -1.1% | 952,300 |
| 2015/03/23 | 1,332 | 1,337 | 1,309 | 1,317 | -22 | -1.6% | 829,800 |
| 2015/03/20 | 1,354 | 1,359 | 1,324 | 1,339 | -23 | -1.7% | 847,800 |
| 2015/03/19 | 1,376 | 1,395 | 1,354 | 1,362 | -10 | -0.7% | 736,800 |
| 2015/03/18 | 1,370 | 1,384 | 1,363 | 1,372 | +5 | +0.4% | 460,800 |
| 2015/03/17 | 1,377 | 1,380 | 1,349 | 1,367 | ±0 | ±0% | 448,400 |
| 2015/03/16 | 1,355 | 1,388 | 1,343 | 1,367 | +12 | +0.9% | 650,900 |
| 2015/03/13 | 1,332 | 1,362 | 1,323 | 1,355 | +24 | +1.8% | 1,112,000 |
| 2015/03/12 | 1,332 | 1,350 | 1,327 | 1,331 | +16 | +1.2% | 573,500 |
| 2015/03/11 | 1,299 | 1,326 | 1,297 | 1,315 | +10 | +0.8% | 519,400 |
| 2015/03/10 | 1,342 | 1,347 | 1,293 | 1,305 | -26 | -2% | 718,300 |
| 2015/03/09 | 1,302 | 1,340 | 1,293 | 1,331 | +35 | +2.7% | 764,500 |
| 2015/03/06 | 1,282 | 1,296 | 1,278 | 1,296 | +13 | +1% | 503,700 |
| 2015/03/05 | 1,280 | 1,299 | 1,272 | 1,283 | -5 | -0.4% | 443,700 |
| 2015/03/04 | 1,305 | 1,305 | 1,258 | 1,288 | -14 | -1.1% | 625,000 |
| 2015/03/03 | 1,308 | 1,316 | 1,287 | 1,302 | -10 | -0.8% | 812,800 |
| 2015/03/02 | 1,314 | 1,335 | 1,310 | 1,312 | -10 | -0.8% | 515,200 |
| 2015/02/27 | 1,314 | 1,330 | 1,304 | 1,322 | +11 | +0.8% | 687,600 |
| 2015/02/26 | 1,282 | 1,312 | 1,278 | 1,311 | +24 | +1.9% | 851,800 |
| 2015/02/25 | 1,286 | 1,294 | 1,264 | 1,287 | -29 | -2.2% | 760,100 |
| 2015/02/24 | 1,312 | 1,328 | 1,290 | 1,316 | +6 | +0.5% | 980,600 |
| 2015/02/23 | 1,297 | 1,317 | 1,293 | 1,310 | +26 | +2% | 862,000 |
| 2015/02/20 | 1,265 | 1,287 | 1,245 | 1,284 | +25 | +2% | 869,100 |
| 2015/02/19 | 1,250 | 1,267 | 1,240 | 1,259 | +25 | +2% | 725,000 |
| 2015/02/18 | 1,210 | 1,244 | 1,204 | 1,234 | +39 | +3.3% | 846,100 |
| 2015/02/17 | 1,187 | 1,200 | 1,176 | 1,195 | +7 | +0.6% | 621,000 |
| 2015/02/16 | 1,198 | 1,198 | 1,178 | 1,188 | +6 | +0.5% | 617,300 |
| 2015/02/13 | 1,187 | 1,197 | 1,178 | 1,182 | -5 | -0.4% | 559,200 |
| 2015/02/12 | 1,184 | 1,194 | 1,159 | 1,187 | +33 | +2.9% | 1,054,000 |
| 2015/02/10 | 1,148 | 1,157 | 1,133 | 1,154 | -2 | -0.2% | 809,700 |
| 2015/02/09 | 1,174 | 1,176 | 1,141 | 1,156 | -7 | -0.6% | 852,300 |
| 2015/02/06 | 1,150 | 1,165 | 1,136 | 1,163 | -10 | -0.9% | 889,800 |
| 2015/02/05 | 1,205 | 1,214 | 1,172 | 1,173 | -14 | -1.2% | 700,100 |
| 2015/02/04 | 1,190 | 1,203 | 1,181 | 1,187 | -2 | -0.2% | 1,182,300 |
| 2015/02/03 | 1,175 | 1,209 | 1,175 | 1,189 | +15 | +1.3% | 948,500 |
| 2015/02/02 | 1,161 | 1,178 | 1,158 | 1,174 | -6 | -0.5% | 616,600 |
| 2015/01/30 | 1,203 | 1,210 | 1,178 | 1,180 | -13 | -1.1% | 902,000 |
2501～
2550
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
