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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,529 | 1,542 | 1,524 | 1,538 | +19 | +1.3% | 610,700 |
| 2023/04/03 | 1,516 | 1,519 | 1,495 | 1,519 | +24 | +1.6% | 674,400 |
| 2023/03/31 | 1,462 | 1,502 | 1,462 | 1,495 | +44 | +3% | 1,114,300 |
| 2023/03/30 | 1,471 | 1,481 | 1,438 | 1,451 | -21 | -1.4% | 563,300 |
| 2023/03/29 | 1,439 | 1,472 | 1,435 | 1,472 | +44 | +3.1% | 901,200 |
| 2023/03/28 | 1,449 | 1,452 | 1,419 | 1,428 | -5 | -0.3% | 586,900 |
| 2023/03/27 | 1,460 | 1,460 | 1,430 | 1,433 | -22 | -1.5% | 483,300 |
| 2023/03/24 | 1,454 | 1,462 | 1,441 | 1,455 | ±0 | ±0% | 647,200 |
| 2023/03/23 | 1,443 | 1,457 | 1,431 | 1,455 | -8 | -0.5% | 744,000 |
| 2023/03/22 | 1,467 | 1,474 | 1,453 | 1,463 | +26 | +1.8% | 836,300 |
| 2023/03/20 | 1,483 | 1,484 | 1,437 | 1,437 | -58 | -3.9% | 674,400 |
| 2023/03/17 | 1,484 | 1,501 | 1,479 | 1,495 | +23 | +1.6% | 970,900 |
| 2023/03/16 | 1,448 | 1,476 | 1,438 | 1,472 | -18 | -1.2% | 714,300 |
| 2023/03/15 | 1,489 | 1,497 | 1,480 | 1,490 | +7 | +0.5% | 672,100 |
| 2023/03/14 | 1,495 | 1,501 | 1,464 | 1,483 | -43 | -2.8% | 801,800 |
| 2023/03/13 | 1,546 | 1,552 | 1,515 | 1,526 | -33 | -2.1% | 745,000 |
| 2023/03/10 | 1,550 | 1,564 | 1,547 | 1,559 | -6 | -0.4% | 876,700 |
| 2023/03/09 | 1,556 | 1,573 | 1,553 | 1,565 | +14 | +0.9% | 673,100 |
| 2023/03/08 | 1,557 | 1,564 | 1,545 | 1,551 | -7 | -0.4% | 693,400 |
| 2023/03/07 | 1,529 | 1,561 | 1,526 | 1,558 | +24 | +1.6% | 824,600 |
| 2023/03/06 | 1,550 | 1,550 | 1,529 | 1,534 | -4 | -0.3% | 655,500 |
| 2023/03/03 | 1,527 | 1,542 | 1,514 | 1,538 | +16 | +1.1% | 734,800 |
| 2023/03/02 | 1,525 | 1,529 | 1,507 | 1,522 | -1 | -0.1% | 581,300 |
| 2023/03/01 | 1,517 | 1,524 | 1,502 | 1,523 | +5 | +0.3% | 766,900 |
| 2023/02/28 | 1,495 | 1,519 | 1,494 | 1,518 | +29 | +1.9% | 1,033,000 |
| 2023/02/27 | 1,475 | 1,493 | 1,471 | 1,489 | +11 | +0.7% | 326,800 |
| 2023/02/24 | 1,497 | 1,498 | 1,471 | 1,478 | -22 | -1.5% | 792,500 |
| 2023/02/22 | 1,492 | 1,502 | 1,483 | 1,500 | ±0 | ±0% | 932,100 |
| 2023/02/21 | 1,498 | 1,508 | 1,491 | 1,500 | -4 | -0.3% | 515,400 |
| 2023/02/20 | 1,495 | 1,516 | 1,487 | 1,504 | +9 | +0.6% | 516,500 |
| 2023/02/17 | 1,501 | 1,507 | 1,495 | 1,495 | -11 | -0.7% | 502,300 |
| 2023/02/16 | 1,475 | 1,512 | 1,475 | 1,506 | +38 | +2.6% | 723,800 |
| 2023/02/15 | 1,472 | 1,475 | 1,461 | 1,468 | -3 | -0.2% | 708,700 |
| 2023/02/14 | 1,459 | 1,472 | 1,457 | 1,471 | +32 | +2.2% | 750,400 |
| 2023/02/13 | 1,426 | 1,443 | 1,425 | 1,439 | +6 | +0.4% | 747,300 |
| 2023/02/10 | 1,430 | 1,440 | 1,395 | 1,433 | +5 | +0.4% | 1,285,000 |
| 2023/02/09 | 1,411 | 1,431 | 1,406 | 1,428 | +28 | +2% | 912,400 |
| 2023/02/08 | 1,395 | 1,407 | 1,390 | 1,400 | -1 | -0.1% | 620,400 |
| 2023/02/07 | 1,397 | 1,404 | 1,392 | 1,401 | -4 | -0.3% | 450,000 |
| 2023/02/06 | 1,420 | 1,424 | 1,402 | 1,405 | -4 | -0.3% | 503,100 |
| 2023/02/03 | 1,394 | 1,411 | 1,390 | 1,409 | +16 | +1.1% | 614,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,381 | 1,393 | +5 | +0.4% | 605,000 |
| 2023/02/01 | 1,408 | 1,408 | 1,388 | 1,388 | -7 | -0.5% | 645,800 |
| 2023/01/31 | 1,407 | 1,415 | 1,392 | 1,395 | ±0 | ±0% | 1,298,500 |
| 2023/01/30 | 1,402 | 1,410 | 1,391 | 1,395 | -7 | -0.5% | 859,800 |
| 2023/01/27 | 1,407 | 1,411 | 1,395 | 1,402 | -4 | -0.3% | 468,000 |
| 2023/01/26 | 1,390 | 1,407 | 1,388 | 1,406 | +17 | +1.2% | 543,900 |
| 2023/01/25 | 1,384 | 1,397 | 1,381 | 1,389 | -5 | -0.4% | 513,000 |
| 2023/01/24 | 1,390 | 1,396 | 1,381 | 1,394 | +11 | +0.8% | 575,800 |
| 2023/01/23 | 1,382 | 1,383 | 1,364 | 1,383 | +22 | +1.6% | 469,000 |
551～
600
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
