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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 3,900 | 3,950 | 3,800 | 3,950 | -65 | -1.6% | 140,350 |
| 2011/08/08 | 3,970 | 4,055 | 3,930 | 4,015 | -10 | -0.2% | 136,880 |
| 2011/08/05 | 3,975 | 4,075 | 3,970 | 4,025 | -160 | -3.8% | 101,890 |
| 2011/08/04 | 4,230 | 4,245 | 4,155 | 4,185 | -5 | -0.1% | 69,780 |
| 2011/08/03 | 4,170 | 4,270 | 4,150 | 4,190 | -70 | -1.6% | 49,490 |
| 2011/08/02 | 4,255 | 4,275 | 4,215 | 4,260 | -55 | -1.3% | 46,370 |
| 2011/08/01 | 4,245 | 4,365 | 4,205 | 4,315 | +60 | +1.4% | 58,370 |
| 2011/07/29 | 4,305 | 4,315 | 4,240 | 4,255 | -35 | -0.8% | 93,030 |
| 2011/07/28 | 4,290 | 4,325 | 4,260 | 4,290 | -70 | -1.6% | 51,330 |
| 2011/07/27 | 4,345 | 4,460 | 4,255 | 4,360 | -15 | -0.3% | 136,140 |
| 2011/07/26 | 4,385 | 4,420 | 4,325 | 4,375 | -5 | -0.1% | 102,960 |
| 2011/07/25 | 4,345 | 4,380 | 4,330 | 4,380 | -10 | -0.2% | 94,290 |
| 2011/07/22 | 4,365 | 4,400 | 4,330 | 4,390 | +25 | +0.6% | 93,850 |
| 2011/07/21 | 4,465 | 4,465 | 4,345 | 4,365 | -95 | -2.1% | 164,850 |
| 2011/07/20 | 4,455 | 4,485 | 4,400 | 4,460 | +85 | +1.9% | 64,370 |
| 2011/07/19 | 4,395 | 4,420 | 4,360 | 4,375 | -5 | -0.1% | 58,550 |
| 2011/07/15 | 4,435 | 4,460 | 4,375 | 4,380 | -65 | -1.5% | 117,070 |
| 2011/07/14 | 4,435 | 4,485 | 4,405 | 4,445 | -35 | -0.8% | 69,860 |
| 2011/07/13 | 4,470 | 4,515 | 4,455 | 4,480 | +10 | +0.2% | 86,270 |
| 2011/07/12 | 4,450 | 4,490 | 4,405 | 4,470 | +25 | +0.6% | 122,920 |
| 2011/07/11 | 4,525 | 4,550 | 4,445 | 4,445 | -75 | -1.7% | 71,170 |
| 2011/07/08 | 4,390 | 4,580 | 4,385 | 4,520 | +195 | +4.5% | 168,290 |
| 2011/07/07 | 4,350 | 4,365 | 4,305 | 4,325 | -30 | -0.7% | 39,640 |
| 2011/07/06 | 4,295 | 4,360 | 4,280 | 4,355 | +85 | +2% | 89,020 |
| 2011/07/05 | 4,275 | 4,310 | 4,255 | 4,270 | -15 | -0.4% | 60,280 |
| 2011/07/04 | 4,345 | 4,360 | 4,265 | 4,285 | +10 | +0.2% | 65,560 |
| 2011/07/01 | 4,290 | 4,360 | 4,260 | 4,275 | -5 | -0.1% | 64,850 |
| 2011/06/30 | 4,230 | 4,280 | 4,210 | 4,280 | +80 | +1.9% | 72,060 |
| 2011/06/29 | 4,145 | 4,200 | 4,130 | 4,200 | +95 | +2.3% | 75,060 |
| 2011/06/28 | 4,080 | 4,140 | 4,045 | 4,105 | +55 | +1.4% | 66,230 |
| 2011/06/27 | 4,105 | 4,115 | 4,045 | 4,050 | -75 | -1.8% | 64,940 |
| 2011/06/24 | 4,095 | 4,135 | 4,085 | 4,125 | +40 | +1% | 91,270 |
| 2011/06/23 | 4,090 | 4,125 | 4,035 | 4,085 | +5 | +0.1% | 122,300 |
| 2011/06/22 | 3,995 | 4,090 | 3,975 | 4,080 | +90 | +2.3% | 86,560 |
| 2011/06/21 | 3,920 | 3,995 | 3,890 | 3,990 | +100 | +2.6% | 73,200 |
| 2011/06/20 | 3,860 | 3,925 | 3,860 | 3,890 | +20 | +0.5% | 43,020 |
| 2011/06/17 | 3,955 | 3,960 | 3,850 | 3,870 | -60 | -1.5% | 62,750 |
| 2011/06/16 | 3,985 | 3,995 | 3,920 | 3,930 | -105 | -2.6% | 67,550 |
| 2011/06/15 | 4,060 | 4,085 | 4,020 | 4,035 | -20 | -0.5% | 49,670 |
| 2011/06/14 | 4,000 | 4,095 | 4,000 | 4,055 | +25 | +0.6% | 42,830 |
| 2011/06/13 | 4,035 | 4,075 | 4,010 | 4,030 | -65 | -1.6% | 47,410 |
| 2011/06/10 | 4,065 | 4,160 | 4,040 | 4,095 | +20 | +0.5% | 101,850 |
| 2011/06/09 | 4,035 | 4,080 | 3,995 | 4,075 | +40 | +1% | 81,320 |
| 2011/06/08 | 4,040 | 4,090 | 3,995 | 4,035 | +10 | +0.2% | 90,810 |
| 2011/06/07 | 4,000 | 4,050 | 3,985 | 4,025 | +5 | +0.1% | 38,480 |
| 2011/06/06 | 4,065 | 4,080 | 4,005 | 4,020 | -5 | -0.1% | 52,430 |
| 2011/06/03 | 4,075 | 4,145 | 4,020 | 4,025 | -90 | -2.2% | 69,150 |
| 2011/06/02 | 4,080 | 4,145 | 4,045 | 4,115 | -80 | -1.9% | 73,520 |
| 2011/06/01 | 4,180 | 4,210 | 4,100 | 4,195 | +30 | +0.7% | 87,530 |
| 2011/05/31 | 4,080 | 4,165 | 4,075 | 4,165 | +90 | +2.2% | 67,570 |
3401～
3450
件表示中 / 3733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 | 115,800円 | +1.8% | +0.8% | 2.76% | 21.27倍 | 1.09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 | 261,100円 | +17.3% | -3.5% | 1.91% | 27.18倍 | 8.36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 | 100,200円 | +6.9% | +9.0% | 2.71% | 16.52倍 | 1.43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 |
| ＧＭＯインター | 155,800円 | +477.1% | +999.9% | 1.17% | 85.42倍 | 82.52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 |
| テクノプロＨＤ | 418,400円 | +8.1% | +22.0% | 2.15% | 23.56倍 | 5.46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 |
市場注目の銘柄
チャート関連のコラム
