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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | +19 | +1.8% | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,050.5 | -3.5 | -0.3% | 870,400 |
| 2023/12/25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | -9 | -0.8% | 487,900 |
| 2023/12/22 | 1,068.5 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 480,200 |
| 2023/12/21 | 1,056.5 | 1,062 | 1,052 | 1,059 | -9 | -0.8% | 736,800 |
| 2023/12/20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | -7.5 | -0.7% | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | +25 | +2.4% | 1,104,600 |
| 2023/12/18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | -10 | -0.9% | 954,100 |
| 2023/12/15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | -0.5 | ±0% | 2,100,300 |
| 2023/12/14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | +1 | +0.1% | 1,390,800 |
| 2023/12/13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | -1.5 | -0.1% | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,061.5 | -8.5 | -0.8% | 1,237,000 |
| 2023/12/11 | 1,061 | 1,077.5 | 1,058 | 1,070 | +25 | +2.4% | 1,117,400 |
| 2023/12/08 | 1,051.5 | 1,054 | 1,032 | 1,045 | -11.5 | -1.1% | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | -14 | -1.3% | 1,130,200 |
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,070.5 | -0.5 | ±0% | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,038.5 | 1,071 | +21.5 | +2% | 2,209,100 |
| 2023/12/04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | -41.5 | -3.8% | 2,281,500 |
| 2023/12/01 | 1,112.5 | 1,117 | 1,091 | 1,091 | -24.5 | -2.2% | 2,522,900 |
| 2023/11/30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | -39.5 | -3.4% | 19,619,900 |
| 2023/11/29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | -9 | -0.8% | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +38 | +3.4% | 2,261,600 |
| 2023/11/27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | -22 | -1.9% | 2,219,100 |
| 2023/11/24 | 1,108.5 | 1,150 | 1,100 | 1,148 | +48.5 | +4.4% | 2,384,100 |
| 2023/11/22 | 1,068 | 1,099.5 | 1,063.5 | 1,099.5 | +20.5 | +1.9% | 1,748,300 |
| 2023/11/21 | 1,093 | 1,098 | 1,076 | 1,079 | -6.5 | -0.6% | 1,768,800 |
| 2023/11/20 | 1,075 | 1,093 | 1,059 | 1,085.5 | +10.5 | +1% | 1,610,700 |
| 2023/11/17 | 1,076 | 1,077 | 1,049 | 1,075 | -7.5 | -0.7% | 2,359,300 |
| 2023/11/16 | 1,118 | 1,123 | 1,072.5 | 1,082.5 | -26.5 | -2.4% | 2,718,000 |
| 2023/11/15 | 1,147 | 1,148.5 | 1,086.5 | 1,109 | -8 | -0.7% | 4,557,900 |
| 2023/11/14 | 1,153 | 1,173 | 1,115.5 | 1,117 | -164 | -12.8% | 3,992,300 |
| 2023/11/13 | 1,280 | 1,286.5 | 1,273 | 1,281 | +2.5 | +0.2% | 1,524,500 |
| 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 |
401～
450
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
