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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 2013/06/10 | 6,440 | 6,530 | 6,400 | 6,480 | +330 | +5.4% | 77,960 |
| 2013/06/07 | 6,070 | 6,280 | 5,990 | 6,150 | -100 | -1.6% | 117,230 |
| 2013/06/06 | 6,460 | 6,530 | 6,230 | 6,250 | -280 | -4.3% | 118,900 |
| 2013/06/05 | 6,510 | 6,740 | 6,510 | 6,530 | -80 | -1.2% | 139,460 |
| 2013/06/04 | 6,470 | 6,630 | 6,350 | 6,610 | +140 | +2.2% | 112,560 |
| 2013/06/03 | 6,570 | 6,620 | 6,460 | 6,470 | -250 | -3.7% | 100,180 |
| 2013/05/31 | 6,700 | 6,790 | 6,620 | 6,720 | +130 | +2% | 115,540 |
| 2013/05/30 | 6,760 | 6,840 | 6,550 | 6,590 | -370 | -5.3% | 104,780 |
| 2013/05/29 | 7,000 | 7,110 | 6,880 | 6,960 | +50 | +0.7% | 103,980 |
| 2013/05/28 | 6,920 | 7,000 | 6,850 | 6,910 | -150 | -2.1% | 110,950 |
| 2013/05/27 | 7,200 | 7,200 | 7,020 | 7,060 | -280 | -3.8% | 76,370 |
| 2013/05/24 | 7,430 | 7,550 | 7,140 | 7,340 | -40 | -0.5% | 111,790 |
| 2013/05/23 | 7,900 | 7,980 | 7,370 | 7,380 | -500 | -6.3% | 103,800 |
| 2013/05/22 | 7,870 | 7,940 | 7,800 | 7,880 | +10 | +0.1% | 67,720 |
| 2013/05/21 | 7,930 | 7,940 | 7,760 | 7,870 | -110 | -1.4% | 107,060 |
| 2013/05/20 | 8,120 | 8,120 | 7,970 | 7,980 | -140 | -1.7% | 91,480 |
| 2013/05/17 | 8,100 | 8,180 | 8,030 | 8,120 | +50 | +0.6% | 87,000 |
| 2013/05/16 | 8,220 | 8,220 | 7,960 | 8,070 | -110 | -1.3% | 78,020 |
| 2013/05/15 | 8,180 | 8,290 | 8,160 | 8,180 | +20 | +0.2% | 117,720 |
2951～
3000
件表示中 / 3765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 | 120,800円 | +1.8% | +0.8% | 2.65% | 22.21倍 | 1.14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 |
| ＡＬＳＯＫ | 114,000円 | +6.9% | +9.0% | 2.39% | 18.85倍 | 1.64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 | 482,500円 | - | - | - | - | 6.28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 |
| ラウンドワン | 159,300円 | +9.1% | +18.4% | 1.13% | 22.64倍 | 6.25倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リゾートトラス | 193,500円 | +3.9% | +2.4% | 1.65% | 21.61倍 | 2.85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
