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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/03 | 1,074 | 1,076.5 | 1,060.5 | 1,062.5 | -2.5 | -0.2% | 652,000 |
| 2025/02/28 | 1,075 | 1,086 | 1,059 | 1,065 | -12.5 | -1.2% | 1,014,000 |
| 2025/02/27 | 1,057 | 1,081 | 1,056.5 | 1,077.5 | +8.5 | +0.8% | 910,600 |
| 2025/02/26 | 1,076 | 1,078.5 | 1,061.5 | 1,069 | -19.5 | -1.8% | 711,500 |
| 2025/02/25 | 1,061.5 | 1,090.5 | 1,059 | 1,088.5 | +30 | +2.8% | 932,400 |
| 2025/02/21 | 1,050 | 1,063.5 | 1,048.5 | 1,058.5 | +5.5 | +0.5% | 812,700 |
| 2025/02/20 | 1,047 | 1,065 | 1,046.5 | 1,053 | -1.5 | -0.1% | 1,059,600 |
| 2025/02/19 | 1,052.5 | 1,072 | 1,050.5 | 1,054.5 | -6.5 | -0.6% | 1,101,400 |
| 2025/02/18 | 1,060 | 1,066.5 | 1,056.5 | 1,061 | +13 | +1.2% | 800,000 |
| 2025/02/17 | 1,080 | 1,102 | 1,048 | 1,048 | -52 | -4.7% | 1,466,100 |
| 2025/02/14 | 1,098.5 | 1,107.5 | 1,091 | 1,100 | +9 | +0.8% | 842,700 |
| 2025/02/13 | 1,095 | 1,102 | 1,078.5 | 1,091 | -21.5 | -1.9% | 1,579,200 |
| 2025/02/12 | 1,160.5 | 1,165 | 1,096 | 1,112.5 | -37.5 | -3.3% | 1,710,200 |
| 2025/02/10 | 1,150 | 1,161.5 | 1,147.5 | 1,150 | ±0 | ±0% | 667,800 |
| 2025/02/07 | 1,150 | 1,158 | 1,148.5 | 1,150 | ±0 | ±0% | 516,000 |
| 2025/02/06 | 1,141 | 1,153.5 | 1,139 | 1,150 | +9.5 | +0.8% | 702,800 |
| 2025/02/05 | 1,147 | 1,151 | 1,134 | 1,140.5 | -6.5 | -0.6% | 698,600 |
| 2025/02/04 | 1,143.5 | 1,150 | 1,137.5 | 1,147 | +20 | +1.8% | 786,900 |
| 2025/02/03 | 1,140 | 1,142 | 1,120.5 | 1,127 | -28 | -2.4% | 1,001,400 |
| 2025/01/31 | 1,159.5 | 1,162 | 1,142.5 | 1,155 | -13 | -1.1% | 754,600 |
| 2025/01/30 | 1,156 | 1,168 | 1,156 | 1,168 | +12.5 | +1.1% | 630,000 |
| 2025/01/29 | 1,161 | 1,168 | 1,153 | 1,155.5 | -4 | -0.3% | 924,400 |
| 2025/01/28 | 1,155 | 1,165 | 1,149.5 | 1,159.5 | +2.5 | +0.2% | 844,100 |
| 2025/01/27 | 1,152 | 1,158.5 | 1,143.5 | 1,157 | +5 | +0.4% | 1,082,200 |
| 2025/01/24 | 1,154 | 1,165 | 1,146 | 1,152 | +11.5 | +1% | 992,600 |
| 2025/01/23 | 1,149 | 1,152.5 | 1,136 | 1,140.5 | -22.5 | -1.9% | 454,300 |
| 2025/01/22 | 1,162.5 | 1,167.5 | 1,155.5 | 1,163 | +7.5 | +0.6% | 407,700 |
| 2025/01/21 | 1,164.5 | 1,165.5 | 1,149 | 1,155.5 | -6.5 | -0.6% | 376,900 |
| 2025/01/20 | 1,164.5 | 1,170 | 1,155 | 1,162 | -1 | -0.1% | 458,300 |
| 2025/01/17 | 1,170 | 1,170 | 1,150.5 | 1,163 | -5 | -0.4% | 423,700 |
1～
50
件表示中 / 3670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 | 108,900円 | +5.6% | +1.8% | 2.94% | 26.67倍 | 1.03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 | 111,800円 | +5.5% | +2.2% | 2.22% | 19.64倍 | 1.60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 | 215,500円 | +16.5% | +10.6% | 3.71% | 21.52倍 | 7.55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 |
| ＤｅＮＡ | 341,400円 | +1.7% | - | 0.59% | 54.32倍 | 1.84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 |
| テクノプロＨＤ | 330,400円 | +8.1% | +22.0% | 2.72% | 18.61倍 | 4.32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
