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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,510 | 1,521 | 1,500.5 | 1,517 | -6.5 | -0.4% | 1,021,300 |
| 2023/06/15 | 1,539 | 1,539 | 1,519.5 | 1,523.5 | -9 | -0.6% | 510,500 |
| 2023/06/14 | 1,537.5 | 1,544 | 1,530 | 1,532.5 | +6 | +0.4% | 463,200 |
| 2023/06/13 | 1,515.5 | 1,531 | 1,504.5 | 1,526.5 | +13 | +0.9% | 542,900 |
| 2023/06/12 | 1,515.5 | 1,520.5 | 1,501.5 | 1,513.5 | +1.5 | +0.1% | 368,900 |
| 2023/06/09 | 1,486.5 | 1,517.5 | 1,479.5 | 1,512 | +49 | +3.3% | 856,600 |
| 2023/06/08 | 1,484.5 | 1,489.5 | 1,455.5 | 1,463 | -10 | -0.7% | 768,500 |
| 2023/06/07 | 1,507.5 | 1,525.5 | 1,469.5 | 1,473 | -41 | -2.7% | 693,600 |
| 2023/06/06 | 1,492.5 | 1,520 | 1,483.5 | 1,514 | +5.5 | +0.4% | 344,700 |
| 2023/06/05 | 1,517.5 | 1,520.5 | 1,502 | 1,508.5 | +10.5 | +0.7% | 504,500 |
| 2023/06/02 | 1,442 | 1,498 | 1,442 | 1,498 | +54 | +3.7% | 776,900 |
| 2023/06/01 | 1,465 | 1,465 | 1,438 | 1,444 | -18 | -1.2% | 516,000 |
| 2023/05/31 | 1,431 | 1,472 | 1,427 | 1,462 | +11 | +0.8% | 1,920,200 |
| 2023/05/30 | 1,488 | 1,491 | 1,448 | 1,451 | -46 | -3.1% | 601,600 |
| 2023/05/29 | 1,503 | 1,509 | 1,482 | 1,497 | +8 | +0.5% | 422,300 |
| 2023/05/26 | 1,514 | 1,514 | 1,489 | 1,489 | -20 | -1.3% | 630,100 |
| 2023/05/25 | 1,504 | 1,512 | 1,491 | 1,509 | -6 | -0.4% | 599,600 |
| 2023/05/24 | 1,553 | 1,553 | 1,515 | 1,515 | -47 | -3% | 555,800 |
| 2023/05/23 | 1,588 | 1,598 | 1,557 | 1,562 | -6 | -0.4% | 554,800 |
| 2023/05/22 | 1,591 | 1,592 | 1,560 | 1,568 | -33 | -2.1% | 507,600 |
| 2023/05/19 | 1,577 | 1,610 | 1,577 | 1,601 | +31 | +2% | 491,100 |
| 2023/05/18 | 1,564 | 1,576 | 1,543 | 1,570 | +21 | +1.4% | 630,500 |
| 2023/05/17 | 1,528 | 1,551 | 1,527 | 1,549 | +21 | +1.4% | 662,200 |
| 2023/05/16 | 1,547 | 1,550 | 1,523 | 1,528 | -33 | -2.1% | 985,900 |
| 2023/05/15 | 1,560 | 1,580 | 1,546 | 1,561 | +13 | +0.8% | 830,400 |
| 2023/05/12 | 1,508 | 1,557 | 1,489 | 1,548 | -75 | -4.6% | 2,036,800 |
| 2023/05/11 | 1,580 | 1,627 | 1,580 | 1,623 | +38 | +2.4% | 806,400 |
| 2023/05/10 | 1,607 | 1,611 | 1,564 | 1,585 | -19 | -1.2% | 688,400 |
| 2023/05/09 | 1,604 | 1,611 | 1,596 | 1,604 | +20 | +1.3% | 639,900 |
| 2023/05/08 | 1,571 | 1,591 | 1,567 | 1,584 | -10 | -0.6% | 592,100 |
| 2023/05/02 | 1,620 | 1,623 | 1,592 | 1,594 | -19 | -1.2% | 457,600 |
| 2023/05/01 | 1,606 | 1,616 | 1,598 | 1,613 | +18 | +1.1% | 449,800 |
| 2023/04/28 | 1,573 | 1,596 | 1,573 | 1,595 | +35 | +2.2% | 593,000 |
| 2023/04/27 | 1,561 | 1,567 | 1,551 | 1,560 | -13 | -0.8% | 531,000 |
| 2023/04/26 | 1,562 | 1,589 | 1,561 | 1,573 | +5 | +0.3% | 851,100 |
| 2023/04/25 | 1,555 | 1,569 | 1,555 | 1,568 | +15 | +1% | 396,100 |
| 2023/04/24 | 1,550 | 1,568 | 1,547 | 1,553 | +13 | +0.8% | 294,800 |
| 2023/04/21 | 1,533 | 1,551 | 1,528 | 1,540 | +5 | +0.3% | 487,800 |
| 2023/04/20 | 1,525 | 1,547 | 1,523 | 1,535 | -9 | -0.6% | 607,000 |
| 2023/04/19 | 1,537 | 1,549 | 1,528 | 1,544 | -4 | -0.3% | 488,100 |
| 2023/04/18 | 1,533 | 1,560 | 1,531 | 1,548 | +18 | +1.2% | 588,000 |
| 2023/04/17 | 1,556 | 1,556 | 1,529 | 1,530 | -17 | -1.1% | 542,000 |
| 2023/04/14 | 1,558 | 1,563 | 1,543 | 1,547 | +14 | +0.9% | 621,400 |
| 2023/04/13 | 1,517 | 1,539 | 1,512 | 1,533 | +15 | +1% | 460,600 |
| 2023/04/12 | 1,514 | 1,529 | 1,512 | 1,518 | +13 | +0.9% | 415,700 |
| 2023/04/11 | 1,519 | 1,529 | 1,505 | 1,505 | +3 | +0.2% | 493,400 |
| 2023/04/10 | 1,501 | 1,509 | 1,494 | 1,502 | +5 | +0.3% | 388,100 |
| 2023/04/07 | 1,490 | 1,501 | 1,489 | 1,497 | +8 | +0.5% | 309,500 |
| 2023/04/06 | 1,490 | 1,508 | 1,488 | 1,489 | -15 | -1% | 499,300 |
| 2023/04/05 | 1,515 | 1,526 | 1,501 | 1,504 | -34 | -2.2% | 513,100 |
501～
550
件表示中 / 3733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 | 116,100円 | +1.8% | +0.8% | 2.76% | 21.32倍 | 1.09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 |
| カカクコム | 263,100円 | +17.3% | -3.5% | 1.90% | 27.39倍 | 8.42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 |
| ＡＬＳＯＫ | 101,100円 | +6.9% | +9.0% | 2.69% | 16.67倍 | 1.45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 |
| ＧＭＯインター | 154,800円 | +477.1% | +999.9% | 1.18% | 84.87倍 | 81.99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 |
| テクノプロＨＤ | 414,800円 | +8.1% | +22.0% | 2.17% | 23.36倍 | 5.42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
