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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 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 |
| 2011/04/28 | 4,120 | 4,210 | 4,100 | 4,210 | +145 | +3.6% | 86,140 |
| 2011/04/27 | 4,150 | 4,150 | 4,060 | 4,065 | -30 | -0.7% | 66,140 |
| 2011/04/26 | 4,155 | 4,175 | 4,060 | 4,095 | -50 | -1.2% | 67,430 |
| 2011/04/25 | 4,135 | 4,205 | 4,100 | 4,145 | +10 | +0.2% | 57,720 |
| 2011/04/22 | 4,100 | 4,175 | 4,080 | 4,135 | +10 | +0.2% | 39,020 |
| 2011/04/21 | 4,180 | 4,180 | 4,115 | 4,125 | -10 | -0.2% | 52,270 |
| 2011/04/20 | 4,145 | 4,175 | 4,105 | 4,135 | +5 | +0.1% | 66,940 |
| 2011/04/19 | 4,150 | 4,205 | 4,110 | 4,130 | -50 | -1.2% | 98,120 |
| 2011/04/18 | 4,185 | 4,220 | 4,175 | 4,180 | -5 | -0.1% | 45,720 |
| 2011/04/15 | 4,185 | 4,220 | 4,165 | 4,185 | -40 | -0.9% | 32,040 |
| 2011/04/14 | 4,120 | 4,240 | 4,120 | 4,225 | +40 | +1% | 66,110 |
| 2011/04/13 | 4,160 | 4,200 | 4,140 | 4,185 | +55 | +1.3% | 58,250 |
| 2011/04/12 | 4,185 | 4,195 | 4,110 | 4,130 | -165 | -3.8% | 120,150 |
| 2011/04/11 | 4,285 | 4,325 | 4,270 | 4,295 | +35 | +0.8% | 45,530 |
| 2011/04/08 | 4,200 | 4,305 | 4,145 | 4,260 | +25 | +0.6% | 85,490 |
| 2011/04/07 | 4,295 | 4,310 | 4,210 | 4,235 | +10 | +0.2% | 90,460 |
| 2011/04/06 | 4,310 | 4,310 | 4,200 | 4,225 | -30 | -0.7% | 73,660 |
| 2011/04/05 | 4,270 | 4,295 | 4,210 | 4,255 | -30 | -0.7% | 83,240 |
| 2011/04/04 | 4,300 | 4,345 | 4,275 | 4,285 | -20 | -0.5% | 84,250 |
| 2011/04/01 | 4,395 | 4,440 | 4,305 | 4,305 | -85 | -1.9% | 75,220 |
| 2011/03/31 | 4,400 | 4,400 | 4,285 | 4,390 | -15 | -0.3% | 110,060 |
| 2011/03/30 | 4,285 | 4,415 | 4,230 | 4,405 | +125 | +2.9% | 76,710 |
| 2011/03/29 | 4,280 | 4,370 | 4,225 | 4,280 | -85 | -1.9% | 183,190 |
| 2011/03/28 | 4,380 | 4,405 | 4,325 | 4,365 | -25 | -0.6% | 94,120 |
| 2011/03/25 | 4,645 | 4,655 | 4,365 | 4,390 | -140 | -3.1% | 193,040 |
| 2011/03/24 | 4,560 | 4,655 | 4,515 | 4,530 | -55 | -1.2% | 66,060 |
| 2011/03/23 | 4,720 | 4,780 | 4,555 | 4,585 | -180 | -3.8% | 85,470 |
| 2011/03/22 | 4,550 | 4,780 | 4,535 | 4,765 | +320 | +7.2% | 176,100 |
| 2011/03/18 | 4,360 | 4,535 | 4,360 | 4,445 | +125 | +2.9% | 163,950 |
| 2011/03/17 | 4,125 | 4,405 | 4,070 | 4,320 | -10 | -0.2% | 178,330 |
| 2011/03/16 | 4,280 | 4,465 | 4,085 | 4,330 | +330 | +8.3% | 193,170 |
| 2011/03/15 | 4,275 | 4,275 | 3,855 | 4,000 | -555 | -12.2% | 167,760 |
3451～
3500
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 | 115,700円 | +1.8% | +0.8% | 2.77% | 21.25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 | 261,200円 | +17.3% | -3.5% | 1.91% | 27.19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 | 100,300円 | +6.9% | +9.0% | 2.71% | 16.54倍 | 1.44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 | 155,600円 | +477.1% | +999.9% | 1.17% | 85.31倍 | 82.42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 | 418,600円 | +8.1% | +22.0% | 2.15% | 23.57倍 | 5.47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
