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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,330 | 1,331.5 | 1,310 | 1,328.5 | -6.5 | -0.5% | 700,000 |
| 2024/03/13 | 1,350 | 1,354 | 1,326 | 1,335 | -23 | -1.7% | 611,600 |
| 2024/03/12 | 1,355.5 | 1,363 | 1,338 | 1,358 | -1 | -0.1% | 926,700 |
| 2024/03/11 | 1,357 | 1,376.5 | 1,344 | 1,359 | -0.5 | ±0% | 1,302,500 |
| 2024/03/08 | 1,343.5 | 1,369 | 1,338.5 | 1,359.5 | -14 | -1% | 1,259,300 |
| 2024/03/07 | 1,360.5 | 1,379 | 1,358 | 1,373.5 | +15.5 | +1.1% | 927,300 |
| 2024/03/06 | 1,332 | 1,368.5 | 1,320.5 | 1,358 | +23 | +1.7% | 896,600 |
| 2024/03/05 | 1,367 | 1,367 | 1,332.5 | 1,335 | -36.5 | -2.7% | 864,000 |
| 2024/03/04 | 1,400 | 1,405 | 1,365 | 1,371.5 | -21.5 | -1.5% | 748,700 |
| 2024/03/01 | 1,389 | 1,400 | 1,376 | 1,393 | +1.5 | +0.1% | 534,200 |
| 2024/02/29 | 1,413 | 1,414.5 | 1,387.5 | 1,391.5 | -36 | -2.5% | 928,300 |
| 2024/02/28 | 1,441 | 1,457 | 1,423.5 | 1,427.5 | -21.5 | -1.5% | 604,200 |
| 2024/02/27 | 1,433 | 1,453.5 | 1,429.5 | 1,449 | +21 | +1.5% | 714,500 |
| 2024/02/26 | 1,450 | 1,460.5 | 1,425.5 | 1,428 | -4.5 | -0.3% | 706,200 |
| 2024/02/22 | 1,478.5 | 1,483 | 1,410.5 | 1,432.5 | -16 | -1.1% | 1,485,900 |
| 2024/02/21 | 1,475 | 1,491.5 | 1,438 | 1,448.5 | +3.5 | +0.2% | 1,038,500 |
| 2024/02/20 | 1,458.5 | 1,468 | 1,429.5 | 1,445 | -2.5 | -0.2% | 1,299,200 |
| 2024/02/19 | 1,435 | 1,454 | 1,415 | 1,447.5 | +39.5 | +2.8% | 1,096,700 |
| 2024/02/16 | 1,358 | 1,416.5 | 1,347.5 | 1,408 | +51 | +3.8% | 1,181,400 |
| 2024/02/15 | 1,347 | 1,371 | 1,343 | 1,357 | +14 | +1% | 1,160,300 |
| 2024/02/14 | 1,391 | 1,400.5 | 1,338.5 | 1,343 | -48.5 | -3.5% | 1,544,000 |
| 2024/02/13 | 1,410.5 | 1,442 | 1,388 | 1,391.5 | +7 | +0.5% | 2,679,500 |
| 2024/02/09 | 1,405.5 | 1,452 | 1,335.5 | 1,384.5 | +189 | +15.8% | 4,596,900 |
| 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 |
351～
400
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
