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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 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 |
| 2011/05/30 | 4,050 | 4,090 | 4,015 | 4,075 | +15 | +0.4% | 37,610 |
| 2011/05/27 | 4,080 | 4,100 | 4,035 | 4,060 | -15 | -0.4% | 37,030 |
| 2011/05/26 | 4,025 | 4,110 | 4,020 | 4,075 | +90 | +2.3% | 80,620 |
| 2011/05/25 | 4,020 | 4,045 | 3,980 | 3,985 | -35 | -0.9% | 60,590 |
| 2011/05/24 | 4,055 | 4,065 | 4,020 | 4,020 | -30 | -0.7% | 54,140 |
| 2011/05/23 | 4,110 | 4,110 | 4,040 | 4,050 | -60 | -1.5% | 35,170 |
| 2011/05/20 | 4,105 | 4,135 | 4,080 | 4,110 | +5 | +0.1% | 55,410 |
| 2011/05/19 | 4,125 | 4,170 | 4,080 | 4,105 | -20 | -0.5% | 56,340 |
| 2011/05/18 | 4,065 | 4,175 | 4,055 | 4,125 | +30 | +0.7% | 57,760 |
| 2011/05/17 | 4,080 | 4,120 | 4,050 | 4,095 | +20 | +0.5% | 74,210 |
| 2011/05/16 | 4,150 | 4,195 | 4,075 | 4,075 | -145 | -3.4% | 66,720 |
| 2011/05/13 | 4,200 | 4,280 | 4,160 | 4,220 | +115 | +2.8% | 154,410 |
| 2011/05/12 | 4,090 | 4,175 | 4,040 | 4,105 | -55 | -1.3% | 76,520 |
| 2011/05/11 | 4,200 | 4,210 | 4,155 | 4,160 | -10 | -0.2% | 68,150 |
| 2011/05/10 | 4,210 | 4,215 | 4,135 | 4,170 | ±0 | ±0% | 30,720 |
| 2011/05/09 | 4,240 | 4,240 | 4,150 | 4,170 | -45 | -1.1% | 44,530 |
| 2011/05/06 | 4,200 | 4,215 | 4,125 | 4,215 | -5 | -0.1% | 47,260 |
| 2011/05/02 | 4,235 | 4,265 | 4,205 | 4,220 | +10 | +0.2% | 39,610 |
3451～
3500
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
