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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,270 | 1,278.5 | 1,255.5 | 1,278.5 | -4 | -0.3% | 830,800 |
| 2023/11/09 | 1,263 | 1,286 | 1,261 | 1,282.5 | +14 | +1.1% | 1,151,000 |
| 2023/11/08 | 1,267 | 1,275 | 1,253.5 | 1,268.5 | +7.5 | +0.6% | 794,700 |
| 2023/11/07 | 1,265 | 1,276 | 1,255.5 | 1,261 | -14 | -1.1% | 787,400 |
| 2023/11/06 | 1,279 | 1,286 | 1,249 | 1,275 | +15 | +1.2% | 1,520,100 |
| 2023/11/02 | 1,238.5 | 1,278 | 1,234.5 | 1,260 | +10 | +0.8% | 1,187,200 |
| 2023/11/01 | 1,231 | 1,253 | 1,225.5 | 1,250 | +36.5 | +3% | 1,155,600 |
| 2023/10/31 | 1,205 | 1,229 | 1,196.5 | 1,213.5 | +19 | +1.6% | 894,400 |
| 2023/10/30 | 1,193 | 1,204.5 | 1,185 | 1,194.5 | -21 | -1.7% | 1,146,500 |
| 2023/10/27 | 1,203.5 | 1,219 | 1,201.5 | 1,215.5 | +32.5 | +2.7% | 958,900 |
| 2023/10/26 | 1,196.5 | 1,206 | 1,173 | 1,183 | -36 | -3% | 1,403,800 |
| 2023/10/25 | 1,240.5 | 1,240.5 | 1,215 | 1,219 | -9.5 | -0.8% | 833,400 |
| 2023/10/24 | 1,252.5 | 1,255 | 1,200 | 1,228.5 | +5 | +0.4% | 1,343,600 |
| 2023/10/23 | 1,200 | 1,234.5 | 1,193 | 1,223.5 | +10.5 | +0.9% | 1,930,300 |
| 2023/10/20 | 1,213.5 | 1,221.5 | 1,208 | 1,213 | -12.5 | -1% | 786,200 |
| 2023/10/19 | 1,207 | 1,231.5 | 1,202 | 1,225.5 | -2.5 | -0.2% | 1,148,300 |
| 2023/10/18 | 1,258.5 | 1,260 | 1,214.5 | 1,228 | -14 | -1.1% | 1,538,100 |
| 2023/10/17 | 1,273 | 1,275 | 1,239 | 1,242 | -8.5 | -0.7% | 1,760,000 |
| 2023/10/16 | 1,253 | 1,281 | 1,245.5 | 1,250.5 | -8.5 | -0.7% | 2,083,500 |
| 2023/10/13 | 1,237 | 1,269 | 1,230.5 | 1,259 | +9 | +0.7% | 1,519,200 |
| 2023/10/12 | 1,216.5 | 1,253.5 | 1,216 | 1,250 | +39.5 | +3.3% | 1,505,200 |
| 2023/10/11 | 1,234 | 1,234 | 1,209.5 | 1,210.5 | -20.5 | -1.7% | 1,199,400 |
| 2023/10/10 | 1,220.5 | 1,242.5 | 1,219.5 | 1,231 | +19.5 | +1.6% | 1,774,500 |
| 2023/10/06 | 1,192.5 | 1,221 | 1,192.5 | 1,211.5 | +13 | +1.1% | 1,324,800 |
| 2023/10/05 | 1,190.5 | 1,205.5 | 1,177 | 1,198.5 | +13 | +1.1% | 886,700 |
| 2023/10/04 | 1,175 | 1,199.5 | 1,171 | 1,185.5 | -6 | -0.5% | 1,319,700 |
| 2023/10/03 | 1,227 | 1,235 | 1,191 | 1,191.5 | -29 | -2.4% | 1,492,400 |
| 2023/10/02 | 1,242.5 | 1,255 | 1,219 | 1,220.5 | -9 | -0.7% | 1,383,800 |
| 2023/09/29 | 1,236 | 1,241 | 1,224 | 1,229.5 | +9 | +0.7% | 2,108,800 |
| 2023/09/28 | 1,226 | 1,237.5 | 1,211 | 1,220.5 | -31.5 | -2.5% | 1,666,600 |
| 2023/09/27 | 1,222.5 | 1,254.5 | 1,215.5 | 1,252 | +31 | +2.5% | 1,841,600 |
| 2023/09/26 | 1,264 | 1,264 | 1,214.5 | 1,221 | -43 | -3.4% | 1,871,000 |
| 2023/09/25 | 1,268.5 | 1,279 | 1,248.5 | 1,264 | +1 | +0.1% | 1,408,100 |
| 2023/09/22 | 1,256 | 1,273 | 1,251.5 | 1,263 | -16.5 | -1.3% | 1,506,500 |
| 2023/09/21 | 1,308.5 | 1,309.5 | 1,275 | 1,279.5 | -38.5 | -2.9% | 1,388,000 |
| 2023/09/20 | 1,320.5 | 1,336 | 1,318 | 1,318 | +3 | +0.2% | 1,234,700 |
| 2023/09/19 | 1,343 | 1,351 | 1,304 | 1,315 | -45 | -3.3% | 1,517,000 |
| 2023/09/15 | 1,365.5 | 1,367 | 1,346.5 | 1,360 | +1.5 | +0.1% | 1,326,200 |
| 2023/09/14 | 1,373 | 1,373 | 1,358 | 1,358.5 | -17 | -1.2% | 870,500 |
| 2023/09/13 | 1,367 | 1,383 | 1,361 | 1,375.5 | +9 | +0.7% | 585,900 |
| 2023/09/12 | 1,370.5 | 1,387 | 1,358.5 | 1,366.5 | +20.5 | +1.5% | 932,300 |
| 2023/09/11 | 1,354 | 1,358.5 | 1,332.5 | 1,346 | -1.5 | -0.1% | 928,400 |
| 2023/09/08 | 1,348.5 | 1,369 | 1,340.5 | 1,347.5 | -31 | -2.2% | 1,579,200 |
| 2023/09/07 | 1,402 | 1,420.5 | 1,373.5 | 1,378.5 | -42 | -3% | 1,071,000 |
| 2023/09/06 | 1,415 | 1,422.5 | 1,407.5 | 1,420.5 | +19 | +1.4% | 603,100 |
| 2023/09/05 | 1,396 | 1,404.5 | 1,388.5 | 1,401.5 | +8 | +0.6% | 850,200 |
| 2023/09/04 | 1,385 | 1,394.5 | 1,371 | 1,393.5 | +11.5 | +0.8% | 835,300 |
| 2023/09/01 | 1,353.5 | 1,391 | 1,341.5 | 1,382 | -1.5 | -0.1% | 1,169,200 |
| 2023/08/31 | 1,340 | 1,383.5 | 1,332 | 1,383.5 | +40.5 | +3% | 3,450,400 |
| 2023/08/30 | 1,323 | 1,352.5 | 1,319 | 1,343 | +38.5 | +3% | 1,490,000 |
401～
450
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 | 115,800円 | +1.8% | +0.8% | 2.76% | 21.27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 | 261,600円 | +17.3% | -3.5% | 1.91% | 27.23倍 | 8.37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 | 155,500円 | +477.1% | +999.9% | 1.17% | 85.25倍 | 82.36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 | 417,600円 | +8.1% | +22.0% | 2.16% | 23.52倍 | 5.45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
