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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,147 | 1,152 | 1,134.5 | 1,145 | -2 | -0.2% | 711,400 |
| 2025/05/15 | 1,130 | 1,157 | 1,125.5 | 1,147 | +4.5 | +0.4% | 781,700 |
| 2025/05/14 | 1,130 | 1,162.5 | 1,128 | 1,142.5 | +19 | +1.7% | 932,600 |
| 2025/05/13 | 1,121.5 | 1,157 | 1,102.5 | 1,123.5 | +13.5 | +1.2% | 1,643,200 |
| 2025/05/12 | 1,110 | 1,115 | 1,104 | 1,110 | +11 | +1% | 723,100 |
| 2025/05/09 | 1,094 | 1,103.5 | 1,090 | 1,099 | +13 | +1.2% | 653,300 |
| 2025/05/08 | 1,079 | 1,094.5 | 1,076 | 1,086 | +3.5 | +0.3% | 625,900 |
| 2025/05/07 | 1,094 | 1,096.5 | 1,080.5 | 1,082.5 | -1 | -0.1% | 591,800 |
| 2025/05/02 | 1,081.5 | 1,088.5 | 1,075 | 1,083.5 | -4 | -0.4% | 596,100 |
| 2025/05/01 | 1,072 | 1,091 | 1,072 | 1,087.5 | +15 | +1.4% | 571,000 |
| 2025/04/30 | 1,085 | 1,085 | 1,068 | 1,072.5 | -2.5 | -0.2% | 512,300 |
| 2025/04/28 | 1,070 | 1,078 | 1,067.5 | 1,075 | +0.5 | ±0% | 514,100 |
| 2025/04/25 | 1,069 | 1,085.5 | 1,061.5 | 1,074.5 | +21.5 | +2% | 799,400 |
| 2025/04/24 | 1,050 | 1,064.5 | 1,046 | 1,053 | -2 | -0.2% | 541,100 |
| 2025/04/23 | 1,064 | 1,064 | 1,053 | 1,055 | +9.5 | +0.9% | 633,900 |
| 2025/04/22 | 1,032 | 1,046.5 | 1,029 | 1,045.5 | +13 | +1.3% | 571,400 |
| 2025/04/21 | 1,050 | 1,061 | 1,026.5 | 1,032.5 | -25.5 | -2.4% | 507,200 |
| 2025/04/18 | 1,052 | 1,067.5 | 1,046 | 1,058 | +4.5 | +0.4% | 521,100 |
| 2025/04/17 | 1,038 | 1,056.5 | 1,034.5 | 1,053.5 | +8.5 | +0.8% | 524,800 |
| 2025/04/16 | 1,030.5 | 1,046 | 1,027.5 | 1,045 | +10 | +1% | 636,600 |
| 2025/04/15 | 1,050 | 1,054 | 1,027 | 1,035 | -7.5 | -0.7% | 781,300 |
| 2025/04/14 | 1,043 | 1,052 | 1,038 | 1,042.5 | +14 | +1.4% | 584,000 |
| 2025/04/11 | 1,011 | 1,032 | 1,011 | 1,028.5 | -9.5 | -0.9% | 801,100 |
| 2025/04/10 | 1,035 | 1,043 | 1,008 | 1,038 | +55.6 | +5.7% | 1,008,300 |
| 2025/04/09 | 999 | 1,012 | 979.2 | 982.4 | -32.6 | -3.2% | 1,628,600 |
| 2025/04/08 | 1,012.5 | 1,024 | 1,003 | 1,015 | +17.9 | +1.8% | 812,900 |
| 2025/04/07 | 1,008 | 1,036 | 995.7 | 997.1 | -66.4 | -6.2% | 1,113,500 |
| 2025/04/04 | 1,070 | 1,086 | 1,054 | 1,063.5 | -15.5 | -1.4% | 925,000 |
| 2025/04/03 | 1,047 | 1,079 | 1,045 | 1,079 | +3.5 | +0.3% | 815,900 |
| 2025/04/02 | 1,095.5 | 1,095.5 | 1,073.5 | 1,075.5 | -13.5 | -1.2% | 806,600 |
| 2025/04/01 | 1,083 | 1,094 | 1,081 | 1,089 | +7 | +0.6% | 724,500 |
| 2025/03/31 | 1,097.5 | 1,101 | 1,080 | 1,082 | -24.5 | -2.2% | 985,900 |
| 2025/03/28 | 1,109 | 1,114.5 | 1,102 | 1,106.5 | -23.5 | -2.1% | 776,700 |
| 2025/03/27 | 1,132 | 1,141.5 | 1,118 | 1,130 | -1 | -0.1% | 760,900 |
| 2025/03/26 | 1,138 | 1,138.5 | 1,125 | 1,131 | -1.5 | -0.1% | 673,300 |
| 2025/03/25 | 1,118 | 1,133 | 1,117 | 1,132.5 | +9.5 | +0.8% | 469,300 |
| 2025/03/24 | 1,126.5 | 1,128 | 1,116.5 | 1,123 | -4 | -0.4% | 457,700 |
| 2025/03/21 | 1,122.5 | 1,134 | 1,120.5 | 1,127 | -2 | -0.2% | 780,900 |
| 2025/03/19 | 1,120 | 1,136 | 1,120 | 1,129 | +15.5 | +1.4% | 517,700 |
| 2025/03/18 | 1,111.5 | 1,122.5 | 1,107.5 | 1,113.5 | +2 | +0.2% | 644,400 |
| 2025/03/17 | 1,093 | 1,120 | 1,089 | 1,111.5 | +23.5 | +2.2% | 693,700 |
| 2025/03/14 | 1,084 | 1,092 | 1,077 | 1,088 | +4 | +0.4% | 494,300 |
| 2025/03/13 | 1,081 | 1,087 | 1,076.5 | 1,084 | +3 | +0.3% | 483,200 |
| 2025/03/12 | 1,091.5 | 1,108 | 1,066 | 1,081 | -19 | -1.7% | 1,012,000 |
| 2025/03/11 | 1,084 | 1,116.5 | 1,080.5 | 1,100 | +7 | +0.6% | 1,310,400 |
| 2025/03/10 | 1,070.5 | 1,106 | 1,067.5 | 1,093 | +20.5 | +1.9% | 918,700 |
| 2025/03/07 | 1,070 | 1,077 | 1,065.5 | 1,072.5 | -6.5 | -0.6% | 649,100 |
| 2025/03/06 | 1,060 | 1,079.5 | 1,057.5 | 1,079 | +23.5 | +2.2% | 557,900 |
| 2025/03/05 | 1,064.5 | 1,067 | 1,054 | 1,055.5 | -0.5 | ±0% | 463,200 |
| 2025/03/04 | 1,052.5 | 1,059 | 1,045.5 | 1,056 | -6.5 | -0.6% | 736,000 |
1～
50
件表示中 / 3700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 | 114,500円 | +1.8% | +0.8% | 2.79% | 21.03倍 | 1.08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 | 102,200円 | +6.9% | +9.0% | 2.66% | 16.86倍 | 1.46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 |
| カカクコム | 255,200円 | +17.3% | -3.5% | 1.96% | 26.56倍 | 8.17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 |
| テクノプロＨＤ | 408,900円 | +8.1% | +22.0% | 2.20% | 23.03倍 | 5.34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 |
| ＤｅＮＡ | 300,500円 | +9.8% | +54.0% | 1.50% | 10.14倍 | 1.38倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
