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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 6,830 | 6,910 | 6,790 | 6,790 | -80 | -1.2% | 41,950 |
| 2013/08/19 | 6,730 | 6,910 | 6,700 | 6,870 | +120 | +1.8% | 43,920 |
| 2013/08/16 | 6,720 | 6,840 | 6,660 | 6,750 | -70 | -1% | 86,650 |
| 2013/08/15 | 6,870 | 6,920 | 6,770 | 6,820 | -120 | -1.7% | 61,650 |
| 2013/08/14 | 6,850 | 6,940 | 6,810 | 6,940 | +110 | +1.6% | 44,870 |
| 2013/08/13 | 6,800 | 6,830 | 6,740 | 6,830 | +60 | +0.9% | 56,560 |
| 2013/08/12 | 6,810 | 6,860 | 6,710 | 6,770 | -110 | -1.6% | 45,570 |
| 2013/08/09 | 6,940 | 6,940 | 6,770 | 6,880 | -50 | -0.7% | 75,520 |
| 2013/08/08 | 7,070 | 7,080 | 6,900 | 6,930 | -190 | -2.7% | 64,670 |
| 2013/08/07 | 7,090 | 7,180 | 7,050 | 7,120 | -70 | -1% | 97,320 |
| 2013/08/06 | 7,160 | 7,240 | 7,050 | 7,190 | +170 | +2.4% | 110,870 |
| 2013/08/05 | 7,070 | 7,100 | 6,920 | 7,020 | -100 | -1.4% | 38,080 |
| 2013/08/02 | 6,960 | 7,120 | 6,900 | 7,120 | +170 | +2.4% | 55,020 |
| 2013/08/01 | 6,770 | 6,950 | 6,750 | 6,950 | +200 | +3% | 71,470 |
| 2013/07/31 | 6,770 | 6,820 | 6,570 | 6,750 | -70 | -1% | 75,740 |
| 2013/07/30 | 6,680 | 6,880 | 6,640 | 6,820 | +100 | +1.5% | 87,270 |
| 2013/07/29 | 6,880 | 6,910 | 6,690 | 6,720 | -260 | -3.7% | 76,550 |
| 2013/07/26 | 7,040 | 7,060 | 6,930 | 6,980 | -60 | -0.9% | 109,610 |
| 2013/07/25 | 7,190 | 7,190 | 7,000 | 7,040 | -120 | -1.7% | 54,520 |
| 2013/07/24 | 7,130 | 7,210 | 7,070 | 7,160 | +30 | +0.4% | 80,980 |
| 2013/07/23 | 7,120 | 7,150 | 7,040 | 7,130 | -20 | -0.3% | 78,090 |
| 2013/07/22 | 7,320 | 7,330 | 7,100 | 7,150 | -160 | -2.2% | 138,590 |
| 2013/07/19 | 7,380 | 7,440 | 7,290 | 7,310 | -10 | -0.1% | 99,330 |
| 2013/07/18 | 7,360 | 7,380 | 7,230 | 7,320 | -40 | -0.5% | 83,890 |
| 2013/07/17 | 7,330 | 7,430 | 7,290 | 7,360 | +30 | +0.4% | 74,810 |
| 2013/07/16 | 7,300 | 7,370 | 7,290 | 7,330 | +30 | +0.4% | 50,700 |
| 2013/07/12 | 7,270 | 7,330 | 7,220 | 7,300 | +10 | +0.1% | 68,330 |
| 2013/07/11 | 7,330 | 7,340 | 7,190 | 7,290 | -60 | -0.8% | 49,520 |
| 2013/07/10 | 7,360 | 7,400 | 7,280 | 7,350 | +20 | +0.3% | 120,490 |
| 2013/07/09 | 7,300 | 7,350 | 7,160 | 7,330 | +120 | +1.7% | 106,990 |
| 2013/07/08 | 7,320 | 7,410 | 7,200 | 7,210 | -90 | -1.2% | 63,710 |
| 2013/07/05 | 7,280 | 7,340 | 7,230 | 7,300 | +50 | +0.7% | 69,910 |
| 2013/07/04 | 7,100 | 7,390 | 7,090 | 7,250 | +150 | +2.1% | 135,530 |
| 2013/07/03 | 7,120 | 7,170 | 7,040 | 7,100 | -10 | -0.1% | 67,890 |
| 2013/07/02 | 7,100 | 7,130 | 7,030 | 7,110 | +100 | +1.4% | 51,800 |
| 2013/07/01 | 7,050 | 7,070 | 6,830 | 7,010 | +60 | +0.9% | 95,270 |
| 2013/06/28 | 6,800 | 7,060 | 6,800 | 6,950 | +180 | +2.7% | 115,940 |
| 2013/06/27 | 6,740 | 6,790 | 6,610 | 6,770 | +60 | +0.9% | 67,750 |
| 2013/06/26 | 6,720 | 6,780 | 6,600 | 6,710 | +30 | +0.4% | 111,390 |
| 2013/06/25 | 6,900 | 6,990 | 6,550 | 6,680 | -180 | -2.6% | 158,650 |
| 2013/06/24 | 6,950 | 6,970 | 6,800 | 6,860 | +50 | +0.7% | 100,150 |
| 2013/06/21 | 6,510 | 6,840 | 6,410 | 6,810 | +190 | +2.9% | 238,040 |
| 2013/06/20 | 6,680 | 6,750 | 6,590 | 6,620 | -160 | -2.4% | 88,740 |
| 2013/06/19 | 6,780 | 6,830 | 6,650 | 6,780 | +180 | +2.7% | 130,190 |
| 2013/06/18 | 6,600 | 6,690 | 6,500 | 6,600 | -10 | -0.2% | 125,330 |
| 2013/06/17 | 6,350 | 6,640 | 6,320 | 6,610 | +280 | +4.4% | 98,850 |
| 2013/06/14 | 6,450 | 6,500 | 6,320 | 6,330 | -20 | -0.3% | 254,240 |
| 2013/06/13 | 6,190 | 6,520 | 6,070 | 6,350 | +10 | +0.2% | 236,390 |
| 2013/06/12 | 6,170 | 6,390 | 6,070 | 6,340 | -20 | -0.3% | 147,140 |
| 2013/06/11 | 6,480 | 6,490 | 6,280 | 6,360 | -120 | -1.9% | 81,550 |
2901～
2950
件表示中 / 3734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 | 116,400円 | +1.8% | +0.8% | 2.75% | 21.38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 | 259,400円 | +17.3% | -3.5% | 1.93% | 27.00倍 | 8.30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 | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56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 | 419,400円 | +8.1% | +22.0% | 2.15% | 23.62倍 | 5.48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 | 155,100円 | +477.1% | +999.9% | 1.17% | 85.03倍 | 82.15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
