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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 4,105 | 4,145 | 4,070 | 4,140 | +55 | +1.3% | 40,070 |
| 2010/09/24 | 4,155 | 4,155 | 4,065 | 4,085 | -50 | -1.2% | 90,970 |
| 2010/09/22 | 4,140 | 4,160 | 4,120 | 4,135 | +20 | +0.5% | 44,040 |
| 2010/09/21 | 4,200 | 4,210 | 4,115 | 4,115 | -45 | -1.1% | 40,520 |
| 2010/09/17 | 4,200 | 4,200 | 4,150 | 4,160 | +5 | +0.1% | 50,540 |
| 2010/09/16 | 4,200 | 4,200 | 4,130 | 4,155 | -5 | -0.1% | 58,590 |
| 2010/09/15 | 4,105 | 4,195 | 4,080 | 4,160 | +60 | +1.5% | 64,670 |
| 2010/09/14 | 4,115 | 4,135 | 4,075 | 4,100 | -15 | -0.4% | 42,470 |
| 2010/09/13 | 4,130 | 4,130 | 4,090 | 4,115 | +10 | +0.2% | 47,610 |
| 2010/09/10 | 4,045 | 4,145 | 4,045 | 4,105 | +20 | +0.5% | 86,250 |
| 2010/09/09 | 4,095 | 4,110 | 4,055 | 4,085 | +60 | +1.5% | 38,550 |
| 2010/09/08 | 4,080 | 4,085 | 3,990 | 4,025 | -105 | -2.5% | 43,600 |
| 2010/09/07 | 4,120 | 4,140 | 4,090 | 4,130 | -25 | -0.6% | 41,520 |
| 2010/09/06 | 4,180 | 4,180 | 4,080 | 4,155 | +25 | +0.6% | 50,070 |
| 2010/09/03 | 4,045 | 4,135 | 4,020 | 4,130 | +70 | +1.7% | 60,470 |
| 2010/09/02 | 3,960 | 4,095 | 3,950 | 4,060 | +145 | +3.7% | 134,300 |
| 2010/09/01 | 3,930 | 3,940 | 3,830 | 3,915 | -10 | -0.3% | 115,570 |
| 2010/08/31 | 4,010 | 4,035 | 3,920 | 3,925 | -185 | -4.5% | 120,880 |
| 2010/08/30 | 4,120 | 4,190 | 4,100 | 4,110 | +60 | +1.5% | 56,310 |
| 2010/08/27 | 4,010 | 4,095 | 3,980 | 4,050 | +45 | +1.1% | 71,260 |
| 2010/08/26 | 4,040 | 4,040 | 3,990 | 4,005 | +15 | +0.4% | 100,270 |
| 2010/08/25 | 3,955 | 4,030 | 3,915 | 3,990 | ±0 | ±0% | 78,660 |
| 2010/08/24 | 4,005 | 4,070 | 3,970 | 3,990 | -80 | -2% | 64,840 |
| 2010/08/23 | 4,065 | 4,080 | 4,045 | 4,070 | -25 | -0.6% | 49,050 |
| 2010/08/20 | 4,125 | 4,125 | 4,050 | 4,095 | -95 | -2.3% | 83,010 |
| 2010/08/19 | 4,140 | 4,190 | 4,140 | 4,190 | +55 | +1.3% | 58,050 |
| 2010/08/18 | 4,165 | 4,175 | 4,080 | 4,135 | -10 | -0.2% | 65,380 |
| 2010/08/17 | 4,110 | 4,155 | 4,095 | 4,145 | -5 | -0.1% | 66,900 |
| 2010/08/16 | 4,125 | 4,180 | 4,120 | 4,150 | -40 | -1% | 70,760 |
| 2010/08/13 | 4,140 | 4,215 | 4,115 | 4,190 | +55 | +1.3% | 59,780 |
| 2010/08/12 | 4,120 | 4,145 | 4,105 | 4,135 | -85 | -2% | 68,410 |
| 2010/08/11 | 4,280 | 4,290 | 4,195 | 4,220 | -120 | -2.8% | 51,320 |
| 2010/08/10 | 4,360 | 4,365 | 4,310 | 4,340 | -15 | -0.3% | 58,030 |
| 2010/08/09 | 4,340 | 4,360 | 4,300 | 4,355 | -35 | -0.8% | 59,080 |
| 2010/08/06 | 4,290 | 4,390 | 4,275 | 4,390 | +30 | +0.7% | 60,360 |
| 2010/08/05 | 4,355 | 4,380 | 4,305 | 4,360 | +60 | +1.4% | 38,220 |
| 2010/08/04 | 4,340 | 4,350 | 4,250 | 4,300 | -85 | -1.9% | 44,810 |
| 2010/08/03 | 4,345 | 4,395 | 4,320 | 4,385 | +70 | +1.6% | 53,440 |
| 2010/08/02 | 4,425 | 4,450 | 4,310 | 4,315 | -85 | -1.9% | 43,670 |
| 2010/07/30 | 4,390 | 4,405 | 4,320 | 4,400 | -5 | -0.1% | 44,060 |
| 2010/07/29 | 4,445 | 4,445 | 4,405 | 4,405 | -80 | -1.8% | 40,340 |
| 2010/07/28 | 4,445 | 4,490 | 4,435 | 4,485 | +90 | +2% | 36,080 |
| 2010/07/27 | 4,430 | 4,430 | 4,375 | 4,395 | -35 | -0.8% | 47,850 |
| 2010/07/26 | 4,535 | 4,585 | 4,415 | 4,430 | +35 | +0.8% | 85,360 |
| 2010/07/23 | 4,370 | 4,420 | 4,340 | 4,395 | +95 | +2.2% | 63,270 |
| 2010/07/22 | 4,295 | 4,325 | 4,245 | 4,300 | +5 | +0.1% | 61,920 |
| 2010/07/21 | 4,360 | 4,360 | 4,270 | 4,295 | -35 | -0.8% | 74,840 |
| 2010/07/20 | 4,330 | 4,390 | 4,300 | 4,330 | -40 | -0.9% | 62,740 |
| 2010/07/16 | 4,475 | 4,485 | 4,360 | 4,370 | -145 | -3.2% | 56,800 |
| 2010/07/15 | 4,490 | 4,530 | 4,440 | 4,515 | ±0 | ±0% | 59,780 |
3451～
3500
件表示中 / 3571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 | 121,600円 | +5.6% | +1.8% | 2.63% | 29.78倍 | 1.16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 | 106,400円 | +5.5% | +2.2% | 2.33% | 18.69倍 | 1.46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 |
| サイバエージ | 100,600円 | +2.1% | +1.3% | 1.69% | 24.26倍 | 3.20倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| カカクコム | 235,800円 | +10.6% | +8.7% | 2.12% | 24.03倍 | 9.07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 |
| 大栄環境 | 316,000円 | +7.5% | +0.5% | 1.33% | 22.72倍 | 3.56倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
