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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,190 | 1,200 | 1,183.5 | 1,195.5 | +2 | +0.2% | 1,122,700 |
| 2024/02/07 | 1,191 | 1,202 | 1,181.5 | 1,193.5 | +4.5 | +0.4% | 1,298,200 |
| 2024/02/06 | 1,198 | 1,203.5 | 1,189 | 1,189 | -3.5 | -0.3% | 1,237,800 |
| 2024/02/05 | 1,192.5 | 1,201 | 1,188.5 | 1,192.5 | +8.5 | +0.7% | 512,800 |
| 2024/02/02 | 1,178.5 | 1,202.5 | 1,169.5 | 1,184 | +22 | +1.9% | 947,300 |
| 2024/02/01 | 1,154 | 1,164.5 | 1,148 | 1,162 | +20.5 | +1.8% | 1,133,200 |
| 2024/01/31 | 1,137 | 1,143.5 | 1,124 | 1,141.5 | +1.5 | +0.1% | 751,400 |
| 2024/01/30 | 1,147.5 | 1,147.5 | 1,134.5 | 1,140 | -1.5 | -0.1% | 662,600 |
| 2024/01/29 | 1,140 | 1,147.5 | 1,135 | 1,141.5 | +5 | +0.4% | 785,300 |
| 2024/01/26 | 1,127 | 1,140.5 | 1,119.5 | 1,136.5 | +16.5 | +1.5% | 1,046,300 |
| 2024/01/25 | 1,105.5 | 1,121.5 | 1,103.5 | 1,120 | +10 | +0.9% | 642,100 |
| 2024/01/24 | 1,117 | 1,118.5 | 1,103.5 | 1,110 | -7.5 | -0.7% | 638,900 |
| 2024/01/23 | 1,135 | 1,135 | 1,105 | 1,117.5 | -8 | -0.7% | 1,112,700 |
| 2024/01/22 | 1,114.5 | 1,135 | 1,108.5 | 1,125.5 | +20.5 | +1.9% | 681,800 |
| 2024/01/19 | 1,113.5 | 1,122.5 | 1,103.5 | 1,105 | +1 | +0.1% | 751,700 |
| 2024/01/18 | 1,110.5 | 1,112.5 | 1,099.5 | 1,104 | -12.5 | -1.1% | 726,900 |
| 2024/01/17 | 1,120 | 1,144 | 1,116 | 1,116.5 | -9.5 | -0.8% | 828,600 |
| 2024/01/16 | 1,145 | 1,150 | 1,121.5 | 1,126 | -22.5 | -2% | 844,800 |
| 2024/01/15 | 1,156.5 | 1,158.5 | 1,142.5 | 1,148.5 | -10 | -0.9% | 603,900 |
| 2024/01/12 | 1,170 | 1,170 | 1,151.5 | 1,158.5 | -1.5 | -0.1% | 841,000 |
| 2024/01/11 | 1,157 | 1,167 | 1,148.5 | 1,160 | +13.5 | +1.2% | 1,060,300 |
| 2024/01/10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | +3 | +0.3% | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | +45 | +4.1% | 1,591,800 |
| 2024/01/05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | +12 | +1.1% | 1,037,500 |
| 2024/01/04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | +6 | +0.6% | 836,900 |
| 2023/12/29 | 1,079 | 1,082 | 1,072 | 1,080.5 | +6 | +0.6% | 740,300 |
| 2023/12/28 | 1,067.5 | 1,077.5 | 1,064.5 | 1,074.5 | +5 | +0.5% | 472,000 |
| 2023/12/27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | +19 | +1.8% | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,050.5 | -3.5 | -0.3% | 870,400 |
| 2023/12/25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | -9 | -0.8% | 487,900 |
| 2023/12/22 | 1,068.5 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 480,200 |
| 2023/12/21 | 1,056.5 | 1,062 | 1,052 | 1,059 | -9 | -0.8% | 736,800 |
| 2023/12/20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | -7.5 | -0.7% | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | +25 | +2.4% | 1,104,600 |
| 2023/12/18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | -10 | -0.9% | 954,100 |
| 2023/12/15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | -0.5 | ±0% | 2,100,300 |
| 2023/12/14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | +1 | +0.1% | 1,390,800 |
| 2023/12/13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | -1.5 | -0.1% | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,061.5 | -8.5 | -0.8% | 1,237,000 |
| 2023/12/11 | 1,061 | 1,077.5 | 1,058 | 1,070 | +25 | +2.4% | 1,117,400 |
| 2023/12/08 | 1,051.5 | 1,054 | 1,032 | 1,045 | -11.5 | -1.1% | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | -14 | -1.3% | 1,130,200 |
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,070.5 | -0.5 | ±0% | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,038.5 | 1,071 | +21.5 | +2% | 2,209,100 |
| 2023/12/04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | -41.5 | -3.8% | 2,281,500 |
| 2023/12/01 | 1,112.5 | 1,117 | 1,091 | 1,091 | -24.5 | -2.2% | 2,522,900 |
| 2023/11/30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | -39.5 | -3.4% | 19,619,900 |
| 2023/11/29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | -9 | -0.8% | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +38 | +3.4% | 2,261,600 |
| 2023/11/27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | -22 | -1.9% | 2,219,100 |
301～
350
件表示中 / 3692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 | 108,300円 | +5.6% | +1.8% | 2.95% | 26.53倍 | 1.03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 | 259,800円 | +16.5% | +10.6% | 3.08% | 25.95倍 | 9.10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 |
| ＤｅＮＡ | 366,000円 | +1.7% | - | 0.55% | 58.23倍 | 1.97倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| テクノプロＨＤ | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11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 |
| リゾートトラス | 146,400円 | +22.4% | +20.6% | 2.05% | 17.51倍 | 2.30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
