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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,180 | 1,202 | 1,176 | 1,202 | +32.5 | +2.8% | 606,800 |
| 2025/08/15 | 1,162 | 1,183 | 1,158.5 | 1,169.5 | -6.5 | -0.6% | 1,107,100 |
| 2025/08/14 | 1,203.5 | 1,213 | 1,174.5 | 1,176 | -37 | -3.1% | 750,300 |
| 2025/08/13 | 1,194 | 1,217.5 | 1,181.5 | 1,213 | +12 | +1% | 677,800 |
| 2025/08/12 | 1,200 | 1,208 | 1,188 | 1,201 | +2 | +0.2% | 783,100 |
| 2025/08/08 | 1,197 | 1,217.5 | 1,181.5 | 1,199 | +18 | +1.5% | 926,700 |
| 2025/08/07 | 1,145 | 1,190 | 1,138.5 | 1,181 | +23.5 | +2% | 1,228,300 |
| 2025/08/06 | 1,221 | 1,241 | 1,130 | 1,157.5 | -63 | -5.2% | 1,962,800 |
| 2025/08/05 | 1,229 | 1,246 | 1,220.5 | 1,220.5 | -2.5 | -0.2% | 594,800 |
| 2025/08/04 | 1,215 | 1,227 | 1,212 | 1,223 | -4.5 | -0.4% | 465,700 |
| 2025/08/01 | 1,204.5 | 1,227.5 | 1,201.5 | 1,227.5 | +32 | +2.7% | 606,300 |
| 2025/07/31 | 1,200 | 1,200 | 1,185 | 1,195.5 | -2 | -0.2% | 563,700 |
| 2025/07/30 | 1,189 | 1,200 | 1,187.5 | 1,197.5 | +1.5 | +0.1% | 533,700 |
| 2025/07/29 | 1,196.5 | 1,207.5 | 1,189.5 | 1,196 | -17 | -1.4% | 415,800 |
| 2025/07/28 | 1,225 | 1,228.5 | 1,210 | 1,213 | -15.5 | -1.3% | 447,200 |
| 2025/07/25 | 1,236 | 1,237.5 | 1,221.5 | 1,228.5 | -5 | -0.4% | 716,000 |
| 2025/07/24 | 1,196.5 | 1,239 | 1,191 | 1,233.5 | +35.5 | +3% | 970,300 |
| 2025/07/23 | 1,167 | 1,198 | 1,161 | 1,198 | +47 | +4.1% | 803,200 |
| 2025/07/22 | 1,157 | 1,164.5 | 1,150 | 1,151 | -7 | -0.6% | 341,000 |
| 2025/07/18 | 1,162.5 | 1,165.5 | 1,148.5 | 1,158 | -4.5 | -0.4% | 485,200 |
| 2025/07/17 | 1,143.5 | 1,162.5 | 1,140.5 | 1,162.5 | +13 | +1.1% | 445,800 |
| 2025/07/16 | 1,138 | 1,159 | 1,138 | 1,149.5 | +12 | +1.1% | 595,600 |
| 2025/07/15 | 1,161.5 | 1,167.5 | 1,137 | 1,137.5 | -11 | -1% | 713,000 |
| 2025/07/14 | 1,163 | 1,174 | 1,145 | 1,148.5 | -22.5 | -1.9% | 515,700 |
| 2025/07/11 | 1,173 | 1,182.5 | 1,166.5 | 1,171 | +2 | +0.2% | 556,400 |
| 2025/07/10 | 1,171 | 1,183 | 1,162.5 | 1,169 | +0.5 | ±0% | 765,600 |
| 2025/07/09 | 1,146.5 | 1,175.5 | 1,145.5 | 1,168.5 | +18.5 | +1.6% | 637,500 |
| 2025/07/08 | 1,157.5 | 1,164.5 | 1,142.5 | 1,150 | -10.5 | -0.9% | 730,200 |
| 2025/07/07 | 1,182 | 1,184 | 1,159 | 1,160.5 | -10 | -0.9% | 513,500 |
| 2025/07/04 | 1,165 | 1,176.5 | 1,163 | 1,170.5 | +6 | +0.5% | 513,100 |
| 2025/07/03 | 1,164 | 1,171 | 1,155.5 | 1,164.5 | -5.5 | -0.5% | 703,300 |
| 2025/07/02 | 1,160 | 1,182 | 1,157 | 1,170 | -8.5 | -0.7% | 637,300 |
| 2025/07/01 | 1,200.5 | 1,204 | 1,177.5 | 1,178.5 | -17 | -1.4% | 584,900 |
| 2025/06/30 | 1,188 | 1,199.5 | 1,187 | 1,195.5 | +14 | +1.2% | 868,300 |
| 2025/06/27 | 1,175 | 1,183.5 | 1,163 | 1,181.5 | +17 | +1.5% | 733,700 |
| 2025/06/26 | 1,149.5 | 1,166.5 | 1,148 | 1,164.5 | +12.5 | +1.1% | 699,100 |
| 2025/06/25 | 1,142.5 | 1,153 | 1,139.5 | 1,152 | +3 | +0.3% | 621,400 |
| 2025/06/24 | 1,151 | 1,166.5 | 1,149 | 1,149 | +6 | +0.5% | 427,100 |
| 2025/06/23 | 1,151 | 1,151 | 1,131 | 1,143 | -13.5 | -1.2% | 519,800 |
| 2025/06/20 | 1,161 | 1,168 | 1,143.5 | 1,156.5 | -4.5 | -0.4% | 1,118,200 |
| 2025/06/19 | 1,180.5 | 1,182.5 | 1,156 | 1,161 | -20 | -1.7% | 539,200 |
| 2025/06/18 | 1,167.5 | 1,186 | 1,167.5 | 1,181 | +9.5 | +0.8% | 532,100 |
| 2025/06/17 | 1,170.5 | 1,179 | 1,165 | 1,171.5 | +1 | +0.1% | 539,700 |
| 2025/06/16 | 1,157.5 | 1,172 | 1,150 | 1,170.5 | +26 | +2.3% | 719,400 |
| 2025/06/13 | 1,164.5 | 1,169.5 | 1,139 | 1,144.5 | -9.5 | -0.8% | 839,300 |
| 2025/06/12 | 1,140.5 | 1,164.5 | 1,140 | 1,154 | +16 | +1.4% | 942,600 |
| 2025/06/11 | 1,134 | 1,142.5 | 1,127.5 | 1,138 | +5.5 | +0.5% | 585,600 |
| 2025/06/10 | 1,125 | 1,151.5 | 1,119.5 | 1,132.5 | +10 | +0.9% | 819,500 |
| 2025/06/09 | 1,121 | 1,124.5 | 1,110.5 | 1,122.5 | +3 | +0.3% | 449,200 |
| 2025/06/06 | 1,117 | 1,134.5 | 1,116.5 | 1,119.5 | +4 | +0.4% | 613,500 |
1～
50
件表示中 / 3764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 | 121,400円 | +1.8% | +0.8% | 2.64% | 22.32倍 | 1.14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 |
| テクノプロＨＤ | 482,700円 | - | - | - | - | 6.29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 | 160,900円 | +9.1% | +18.4% | 1.12% | 22.86倍 | 6.31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 |
| ＧＭＯインター | 148,600円 | +477.1% | +999.9% | 1.22% | 81.52倍 | 30.92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 |
市場注目の銘柄
チャート関連のコラム
