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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,455 | 1,458 | 1,434.5 | 1,453 | -20 | -1.4% | 359,000 |
| 2024/04/30 | 1,465 | 1,474 | 1,442 | 1,473 | +14 | +1% | 340,800 |
| 2024/04/26 | 1,437 | 1,462 | 1,426.5 | 1,459 | +19.5 | +1.4% | 622,500 |
| 2024/04/25 | 1,469 | 1,469 | 1,433 | 1,439.5 | -25.5 | -1.7% | 513,800 |
| 2024/04/24 | 1,460 | 1,469 | 1,455 | 1,465 | +6.5 | +0.4% | 555,400 |
| 2024/04/23 | 1,460 | 1,469 | 1,446 | 1,458.5 | +13.5 | +0.9% | 513,800 |
| 2024/04/22 | 1,436.5 | 1,447 | 1,428.5 | 1,445 | +24.5 | +1.7% | 467,800 |
| 2024/04/19 | 1,419 | 1,430.5 | 1,397 | 1,420.5 | -5 | -0.4% | 732,400 |
| 2024/04/18 | 1,429 | 1,445.5 | 1,422.5 | 1,425.5 | +8.5 | +0.6% | 487,800 |
| 2024/04/17 | 1,425 | 1,437 | 1,411.5 | 1,417 | -15 | -1% | 706,700 |
| 2024/04/16 | 1,445 | 1,453.5 | 1,422 | 1,432 | +6 | +0.4% | 726,400 |
| 2024/04/15 | 1,415 | 1,436 | 1,407.5 | 1,426 | -6 | -0.4% | 515,300 |
| 2024/04/12 | 1,450 | 1,454.5 | 1,415 | 1,432 | -7 | -0.5% | 886,100 |
| 2024/04/11 | 1,409 | 1,442.5 | 1,397 | 1,439 | +32 | +2.3% | 1,357,600 |
| 2024/04/10 | 1,400.5 | 1,410.5 | 1,385.5 | 1,407 | +32.5 | +2.4% | 702,500 |
| 2024/04/09 | 1,369 | 1,380 | 1,358.5 | 1,374.5 | +12 | +0.9% | 449,300 |
| 2024/04/08 | 1,392.5 | 1,392.5 | 1,357 | 1,362.5 | -17.5 | -1.3% | 563,000 |
| 2024/04/05 | 1,352.5 | 1,387 | 1,330.5 | 1,380 | +10 | +0.7% | 736,400 |
| 2024/04/04 | 1,374 | 1,390 | 1,365 | 1,370 | +19.5 | +1.4% | 710,800 |
| 2024/04/03 | 1,370 | 1,371 | 1,337.5 | 1,350.5 | -39 | -2.8% | 684,700 |
| 2024/04/02 | 1,353 | 1,394.5 | 1,349 | 1,389.5 | +6.5 | +0.5% | 803,300 |
| 2024/04/01 | 1,392 | 1,408 | 1,382 | 1,383 | -2.5 | -0.2% | 589,400 |
| 2024/03/29 | 1,360 | 1,390 | 1,351 | 1,385.5 | +25.5 | +1.9% | 556,100 |
| 2024/03/28 | 1,385 | 1,386 | 1,353 | 1,360 | -25 | -1.8% | 542,800 |
| 2024/03/27 | 1,372 | 1,397.5 | 1,371 | 1,385 | +10.5 | +0.8% | 619,300 |
| 2024/03/26 | 1,361.5 | 1,380.5 | 1,351 | 1,374.5 | +23.5 | +1.7% | 925,200 |
| 2024/03/25 | 1,378 | 1,395 | 1,347.5 | 1,351 | -30 | -2.2% | 650,400 |
| 2024/03/22 | 1,368 | 1,388.5 | 1,368 | 1,381 | +8 | +0.6% | 619,800 |
| 2024/03/21 | 1,397 | 1,405 | 1,368 | 1,373 | -1 | -0.1% | 694,500 |
| 2024/03/19 | 1,360 | 1,380 | 1,355 | 1,374 | +14 | +1% | 840,000 |
| 2024/03/18 | 1,332.5 | 1,373.5 | 1,328 | 1,360 | +39 | +3% | 850,300 |
| 2024/03/15 | 1,309 | 1,328 | 1,295.5 | 1,321 | -7.5 | -0.6% | 869,000 |
| 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 |
1～
50
件表示中 / 3447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 | 144,700円 | -2.1% | -40.4% | 2.21% | 22.13倍 | 1.46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 |
| エムスリー | 162,100円 | - | - | - | - | 3.12倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ユー・エス・エス | 119,800円 | +7.5% | +7.5% | 3.05% | 18.04倍 | 3.07倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ベイカレント | 337,600円 | +22.5% | +20.0% | 1.48% | 17.02倍 | 6.96倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| パーソルＨＤ | 21,400円 | +7.4% | - | 4.02% | 16.64倍 | 2.65倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
