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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,301 | 1,318.5 | 1,277 | 1,282 | -29.5 | -2.2% | 700,300 |
| 2024/05/28 | 1,306 | 1,313.5 | 1,295 | 1,311.5 | -0.5 | ±0% | 574,000 |
| 2024/05/27 | 1,361.5 | 1,361.5 | 1,305 | 1,312 | -50 | -3.7% | 595,900 |
| 2024/05/24 | 1,355.5 | 1,368 | 1,340 | 1,362 | -2 | -0.1% | 617,400 |
| 2024/05/23 | 1,384 | 1,391 | 1,364 | 1,364 | +2.5 | +0.2% | 521,500 |
| 2024/05/22 | 1,351 | 1,383.5 | 1,339.5 | 1,361.5 | -4.5 | -0.3% | 868,200 |
| 2024/05/21 | 1,380 | 1,387.5 | 1,351 | 1,366 | -7 | -0.5% | 1,046,900 |
| 2024/05/20 | 1,387 | 1,399.5 | 1,351.5 | 1,373 | -18 | -1.3% | 1,399,600 |
| 2024/05/17 | 1,440.5 | 1,446.5 | 1,373 | 1,391 | -62 | -4.3% | 1,049,800 |
| 2024/05/16 | 1,437 | 1,459 | 1,413.5 | 1,453 | +5 | +0.3% | 740,700 |
| 2024/05/15 | 1,500 | 1,503 | 1,432.5 | 1,448 | -60 | -4% | 773,700 |
| 2024/05/14 | 1,472 | 1,534 | 1,462 | 1,508 | +6.5 | +0.4% | 626,000 |
| 2024/05/13 | 1,474.5 | 1,507 | 1,465 | 1,501.5 | +12 | +0.8% | 665,900 |
| 2024/05/10 | 1,478.5 | 1,498 | 1,470 | 1,489.5 | +8 | +0.5% | 585,300 |
| 2024/05/09 | 1,477.5 | 1,499.5 | 1,466.5 | 1,481.5 | -7 | -0.5% | 761,900 |
| 2024/05/08 | 1,485 | 1,498 | 1,475.5 | 1,488.5 | +19.5 | +1.3% | 626,300 |
| 2024/05/07 | 1,463 | 1,471.5 | 1,447 | 1,469 | +1 | +0.1% | 453,700 |
| 2024/05/02 | 1,453.5 | 1,469.5 | 1,440.5 | 1,468 | +15 | +1% | 603,800 |
| 2024/05/01 | 1,455 | 1,458 | 1,434.5 | 1,453 | -20 | -1.4% | 359,000 |
| 2024/04/30 | 1,465 | 1,474 | 1,442 | 1,473 | +14 | +1% | 340,800 |
| 2024/04/26 | 1,437 | 1,462 | 1,426.5 | 1,459 | +19.5 | +1.4% | 622,500 |
| 2024/04/25 | 1,469 | 1,469 | 1,433 | 1,439.5 | -25.5 | -1.7% | 513,800 |
| 2024/04/24 | 1,460 | 1,469 | 1,455 | 1,465 | +6.5 | +0.4% | 555,400 |
| 2024/04/23 | 1,460 | 1,469 | 1,446 | 1,458.5 | +13.5 | +0.9% | 513,800 |
| 2024/04/22 | 1,436.5 | 1,447 | 1,428.5 | 1,445 | +24.5 | +1.7% | 467,800 |
| 2024/04/19 | 1,419 | 1,430.5 | 1,397 | 1,420.5 | -5 | -0.4% | 732,400 |
| 2024/04/18 | 1,429 | 1,445.5 | 1,422.5 | 1,425.5 | +8.5 | +0.6% | 487,800 |
| 2024/04/17 | 1,425 | 1,437 | 1,411.5 | 1,417 | -15 | -1% | 706,700 |
| 2024/04/16 | 1,445 | 1,453.5 | 1,422 | 1,432 | +6 | +0.4% | 726,400 |
| 2024/04/15 | 1,415 | 1,436 | 1,407.5 | 1,426 | -6 | -0.4% | 515,300 |
| 2024/04/12 | 1,450 | 1,454.5 | 1,415 | 1,432 | -7 | -0.5% | 886,100 |
| 2024/04/11 | 1,409 | 1,442.5 | 1,397 | 1,439 | +32 | +2.3% | 1,357,600 |
| 2024/04/10 | 1,400.5 | 1,410.5 | 1,385.5 | 1,407 | +32.5 | +2.4% | 702,500 |
| 2024/04/09 | 1,369 | 1,380 | 1,358.5 | 1,374.5 | +12 | +0.9% | 449,300 |
| 2024/04/08 | 1,392.5 | 1,392.5 | 1,357 | 1,362.5 | -17.5 | -1.3% | 563,000 |
| 2024/04/05 | 1,352.5 | 1,387 | 1,330.5 | 1,380 | +10 | +0.7% | 736,400 |
| 2024/04/04 | 1,374 | 1,390 | 1,365 | 1,370 | +19.5 | +1.4% | 710,800 |
| 2024/04/03 | 1,370 | 1,371 | 1,337.5 | 1,350.5 | -39 | -2.8% | 684,700 |
| 2024/04/02 | 1,353 | 1,394.5 | 1,349 | 1,389.5 | +6.5 | +0.5% | 803,300 |
| 2024/04/01 | 1,392 | 1,408 | 1,382 | 1,383 | -2.5 | -0.2% | 589,400 |
| 2024/03/29 | 1,360 | 1,390 | 1,351 | 1,385.5 | +25.5 | +1.9% | 556,100 |
| 2024/03/28 | 1,385 | 1,386 | 1,353 | 1,360 | -25 | -1.8% | 542,800 |
| 2024/03/27 | 1,372 | 1,397.5 | 1,371 | 1,385 | +10.5 | +0.8% | 619,300 |
| 2024/03/26 | 1,361.5 | 1,380.5 | 1,351 | 1,374.5 | +23.5 | +1.7% | 925,200 |
| 2024/03/25 | 1,378 | 1,395 | 1,347.5 | 1,351 | -30 | -2.2% | 650,400 |
| 2024/03/22 | 1,368 | 1,388.5 | 1,368 | 1,381 | +8 | +0.6% | 619,800 |
| 2024/03/21 | 1,397 | 1,405 | 1,368 | 1,373 | -1 | -0.1% | 694,500 |
| 2024/03/19 | 1,360 | 1,380 | 1,355 | 1,374 | +14 | +1% | 840,000 |
| 2024/03/18 | 1,332.5 | 1,373.5 | 1,328 | 1,360 | +39 | +3% | 850,300 |
| 2024/03/15 | 1,309 | 1,328 | 1,295.5 | 1,321 | -7.5 | -0.6% | 869,000 |
301～
350
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 | 121,800円 | +1.8% | +0.8% | 2.63% | 22.39倍 | 1.15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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 | 482,400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 | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 | 194,900円 | +3.9% | +2.4% | 1.64% | 21.76倍 | 2.87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
