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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 5,130 | 5,150 | 5,090 | 5,100 | -20 | -0.4% | 84,950 |
| 2011/02/15 | 5,150 | 5,150 | 5,080 | 5,120 | +10 | +0.2% | 103,620 |
| 2011/02/14 | 5,110 | 5,140 | 5,060 | 5,110 | +10 | +0.2% | 118,370 |
| 2011/02/10 | 5,070 | 5,120 | 5,020 | 5,100 | ±0 | ±0% | 147,820 |
| 2011/02/09 | 5,030 | 5,100 | 5,020 | 5,100 | +40 | +0.8% | 191,240 |
| 2011/02/08 | 4,950 | 5,090 | 4,925 | 5,060 | +240 | +5% | 352,210 |
| 2011/02/07 | 4,800 | 4,925 | 4,795 | 4,820 | +25 | +0.5% | 282,560 |
| 2011/02/04 | 4,800 | 4,820 | 4,765 | 4,795 | +35 | +0.7% | 55,650 |
| 2011/02/03 | 4,710 | 4,760 | 4,690 | 4,760 | +10 | +0.2% | 35,230 |
| 2011/02/02 | 4,750 | 4,805 | 4,725 | 4,750 | +45 | +1% | 55,620 |
| 2011/02/01 | 4,695 | 4,735 | 4,685 | 4,705 | +15 | +0.3% | 53,340 |
| 2011/01/31 | 4,640 | 4,690 | 4,610 | 4,690 | -5 | -0.1% | 58,690 |
| 2011/01/28 | 4,745 | 4,745 | 4,675 | 4,695 | -70 | -1.5% | 40,750 |
| 2011/01/27 | 4,780 | 4,820 | 4,755 | 4,765 | +5 | +0.1% | 60,280 |
| 2011/01/26 | 4,750 | 4,785 | 4,720 | 4,760 | -30 | -0.6% | 57,580 |
| 2011/01/25 | 4,735 | 4,815 | 4,720 | 4,790 | +55 | +1.2% | 94,040 |
| 2011/01/24 | 4,740 | 4,740 | 4,685 | 4,735 | +25 | +0.5% | 45,490 |
| 2011/01/21 | 4,830 | 4,830 | 4,685 | 4,710 | -105 | -2.2% | 105,200 |
| 2011/01/20 | 4,800 | 4,825 | 4,785 | 4,815 | +5 | +0.1% | 138,040 |
| 2011/01/19 | 4,805 | 4,835 | 4,780 | 4,810 | +40 | +0.8% | 47,460 |
| 2011/01/18 | 4,765 | 4,805 | 4,745 | 4,770 | -5 | -0.1% | 46,770 |
| 2011/01/17 | 4,775 | 4,820 | 4,750 | 4,775 | ±0 | ±0% | 34,770 |
| 2011/01/14 | 4,885 | 4,910 | 4,765 | 4,775 | -175 | -3.5% | 100,400 |
| 2011/01/13 | 4,845 | 4,955 | 4,830 | 4,950 | +110 | +2.3% | 98,260 |
| 2011/01/12 | 4,900 | 4,955 | 4,825 | 4,840 | +5 | +0.1% | 113,430 |
| 2011/01/11 | 4,790 | 4,840 | 4,775 | 4,835 | +55 | +1.2% | 68,010 |
| 2011/01/07 | 4,775 | 4,810 | 4,760 | 4,780 | +25 | +0.5% | 56,470 |
| 2011/01/06 | 4,730 | 4,755 | 4,695 | 4,755 | +30 | +0.6% | 65,260 |
| 2011/01/05 | 4,725 | 4,725 | 4,660 | 4,725 | +5 | +0.1% | 51,080 |
| 2011/01/04 | 4,725 | 4,760 | 4,675 | 4,720 | +65 | +1.4% | 59,800 |
| 2010/12/30 | 4,720 | 4,740 | 4,655 | 4,655 | -50 | -1.1% | 60,110 |
| 2010/12/29 | 4,650 | 4,705 | 4,630 | 4,705 | +35 | +0.7% | 35,960 |
| 2010/12/28 | 4,680 | 4,685 | 4,650 | 4,670 | -40 | -0.8% | 21,630 |
| 2010/12/27 | 4,690 | 4,735 | 4,665 | 4,710 | +45 | +1% | 53,040 |
| 2010/12/24 | 4,700 | 4,700 | 4,630 | 4,665 | -30 | -0.6% | 61,960 |
| 2010/12/22 | 4,730 | 4,740 | 4,675 | 4,695 | -45 | -0.9% | 70,620 |
| 2010/12/21 | 4,745 | 4,770 | 4,710 | 4,740 | +20 | +0.4% | 47,350 |
| 2010/12/20 | 4,725 | 4,775 | 4,695 | 4,720 | -35 | -0.7% | 51,980 |
| 2010/12/17 | 4,670 | 4,755 | 4,660 | 4,755 | +35 | +0.7% | 83,570 |
| 2010/12/16 | 4,715 | 4,760 | 4,670 | 4,720 | -35 | -0.7% | 73,820 |
| 2010/12/15 | 4,700 | 4,800 | 4,700 | 4,755 | +95 | +2% | 100,390 |
| 2010/12/14 | 4,590 | 4,660 | 4,555 | 4,660 | +75 | +1.6% | 58,960 |
| 2010/12/13 | 4,560 | 4,585 | 4,530 | 4,585 | +20 | +0.4% | 31,830 |
| 2010/12/10 | 4,630 | 4,630 | 4,540 | 4,565 | +5 | +0.1% | 128,360 |
| 2010/12/09 | 4,530 | 4,600 | 4,515 | 4,560 | +60 | +1.3% | 108,550 |
| 2010/12/08 | 4,445 | 4,500 | 4,410 | 4,500 | +105 | +2.4% | 105,250 |
| 2010/12/07 | 4,400 | 4,420 | 4,330 | 4,395 | +45 | +1% | 76,190 |
| 2010/12/06 | 4,300 | 4,360 | 4,300 | 4,350 | +20 | +0.5% | 38,310 |
| 2010/12/03 | 4,375 | 4,385 | 4,280 | 4,330 | +25 | +0.6% | 62,040 |
| 2010/12/02 | 4,325 | 4,330 | 4,275 | 4,305 | +65 | +1.5% | 57,790 |
3551～
3600
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
