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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,177 | 1,205 | 1,177 | 1,193 | -5 | -0.4% | 722,600 |
| 2015/01/28 | 1,185 | 1,200 | 1,178 | 1,198 | +3 | +0.3% | 563,100 |
| 2015/01/27 | 1,186 | 1,208 | 1,185 | 1,195 | +27 | +2.3% | 755,300 |
| 2015/01/26 | 1,152 | 1,171 | 1,144 | 1,168 | +2 | +0.2% | 561,600 |
| 2015/01/23 | 1,156 | 1,167 | 1,144 | 1,166 | +29 | +2.6% | 717,000 |
| 2015/01/22 | 1,152 | 1,152 | 1,128 | 1,137 | -25 | -2.2% | 478,900 |
| 2015/01/21 | 1,170 | 1,173 | 1,155 | 1,162 | -7 | -0.6% | 441,900 |
| 2015/01/20 | 1,144 | 1,174 | 1,139 | 1,169 | +36 | +3.2% | 614,000 |
| 2015/01/19 | 1,128 | 1,138 | 1,113 | 1,133 | +16 | +1.4% | 478,200 |
| 2015/01/16 | 1,113 | 1,123 | 1,090 | 1,117 | -26 | -2.3% | 712,700 |
| 2015/01/15 | 1,100 | 1,148 | 1,095 | 1,143 | +65 | +6% | 1,571,100 |
| 2015/01/14 | 1,077 | 1,092 | 1,075 | 1,078 | -8 | -0.7% | 567,500 |
| 2015/01/13 | 1,076 | 1,089 | 1,062 | 1,086 | -15 | -1.4% | 969,600 |
| 2015/01/09 | 1,110 | 1,117 | 1,090 | 1,101 | -6 | -0.5% | 1,027,100 |
| 2015/01/08 | 1,117 | 1,120 | 1,101 | 1,107 | -3 | -0.3% | 731,900 |
| 2015/01/07 | 1,100 | 1,127 | 1,100 | 1,110 | -5 | -0.4% | 476,400 |
| 2015/01/06 | 1,111 | 1,124 | 1,105 | 1,115 | -17 | -1.5% | 664,600 |
| 2015/01/05 | 1,145 | 1,146 | 1,121 | 1,132 | -28 | -2.4% | 935,500 |
| 2014/12/30 | 1,190 | 1,190 | 1,160 | 1,160 | -28 | -2.4% | 440,400 |
| 2014/12/29 | 1,192 | 1,199 | 1,176 | 1,188 | +10 | +0.8% | 396,100 |
| 2014/12/26 | 1,195 | 1,203 | 1,170 | 1,178 | -14 | -1.2% | 571,800 |
| 2014/12/25 | 1,178 | 1,198 | 1,172 | 1,192 | +11 | +0.9% | 368,900 |
| 2014/12/24 | 1,178 | 1,183 | 1,167 | 1,181 | +20 | +1.7% | 462,900 |
| 2014/12/22 | 1,176 | 1,177 | 1,148 | 1,161 | -10 | -0.9% | 490,200 |
| 2014/12/19 | 1,178 | 1,179 | 1,165 | 1,171 | +21 | +1.8% | 807,700 |
| 2014/12/18 | 1,135 | 1,152 | 1,131 | 1,150 | +46 | +4.2% | 854,300 |
| 2014/12/17 | 1,110 | 1,114 | 1,097 | 1,104 | -9 | -0.8% | 718,800 |
| 2014/12/16 | 1,100 | 1,118 | 1,098 | 1,113 | -5 | -0.4% | 804,800 |
| 2014/12/15 | 1,091 | 1,120 | 1,087 | 1,118 | -3 | -0.3% | 764,100 |
| 2014/12/12 | 1,110 | 1,135 | 1,108 | 1,121 | +2 | +0.2% | 1,287,500 |
| 2014/12/11 | 1,110 | 1,127 | 1,100 | 1,119 | -21 | -1.8% | 719,100 |
| 2014/12/10 | 1,173 | 1,192 | 1,133 | 1,140 | -61 | -5.1% | 1,160,900 |
| 2014/12/09 | 1,190 | 1,201 | 1,182 | 1,201 | +12 | +1% | 619,300 |
| 2014/12/08 | 1,181 | 1,193 | 1,174 | 1,189 | +14 | +1.2% | 879,300 |
| 2014/12/05 | 1,179 | 1,182 | 1,170 | 1,175 | -4 | -0.3% | 440,800 |
| 2014/12/04 | 1,182 | 1,191 | 1,178 | 1,179 | +17 | +1.5% | 794,200 |
| 2014/12/03 | 1,179 | 1,180 | 1,160 | 1,162 | -11 | -0.9% | 543,200 |
| 2014/12/02 | 1,147 | 1,180 | 1,145 | 1,173 | +14 | +1.2% | 550,700 |
| 2014/12/01 | 1,147 | 1,174 | 1,147 | 1,159 | +5 | +0.4% | 443,600 |
| 2014/11/28 | 1,138 | 1,161 | 1,137 | 1,154 | +28 | +2.5% | 877,300 |
| 2014/11/27 | 1,125 | 1,137 | 1,124 | 1,126 | ±0 | ±0% | 573,300 |
| 2014/11/26 | 1,113 | 1,134 | 1,107 | 1,126 | +1 | +0.1% | 1,015,700 |
| 2014/11/25 | 1,168 | 1,169 | 1,122 | 1,125 | -36 | -3.1% | 1,402,500 |
| 2014/11/21 | 1,167 | 1,169 | 1,147 | 1,161 | -6 | -0.5% | 604,600 |
| 2014/11/20 | 1,181 | 1,186 | 1,164 | 1,167 | +1 | +0.1% | 611,800 |
| 2014/11/19 | 1,174 | 1,177 | 1,159 | 1,166 | -4 | -0.3% | 878,400 |
| 2014/11/18 | 1,162 | 1,172 | 1,147 | 1,170 | +26 | +2.3% | 878,700 |
| 2014/11/17 | 1,159 | 1,174 | 1,140 | 1,144 | -45 | -3.8% | 1,151,500 |
| 2014/11/14 | 1,219 | 1,221 | 1,168 | 1,189 | -12 | -1% | 1,249,000 |
| 2014/11/13 | 1,162 | 1,209 | 1,149 | 1,201 | +32 | +2.7% | 1,343,400 |
2551～
2600
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
