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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,347 | 1,365 | 1,342 | 1,361 | +11 | +0.8% | 666,100 |
| 2023/01/19 | 1,344 | 1,357 | 1,335 | 1,350 | -3 | -0.2% | 714,100 |
| 2023/01/18 | 1,332 | 1,360 | 1,319 | 1,353 | +21 | +1.6% | 725,200 |
| 2023/01/17 | 1,318 | 1,339 | 1,317 | 1,332 | +12 | +0.9% | 654,600 |
| 2023/01/16 | 1,315 | 1,335 | 1,315 | 1,320 | +3 | +0.2% | 569,000 |
| 2023/01/13 | 1,330 | 1,340 | 1,317 | 1,317 | -21 | -1.6% | 756,900 |
| 2023/01/12 | 1,343 | 1,351 | 1,338 | 1,338 | -4 | -0.3% | 431,200 |
| 2023/01/11 | 1,334 | 1,343 | 1,322 | 1,342 | +14 | +1.1% | 721,600 |
| 2023/01/10 | 1,347 | 1,367 | 1,327 | 1,328 | -16 | -1.2% | 911,000 |
| 2023/01/06 | 1,328 | 1,356 | 1,324 | 1,344 | +7 | +0.5% | 1,080,600 |
| 2023/01/05 | 1,322 | 1,339 | 1,319 | 1,337 | +17 | +1.3% | 670,300 |
| 2023/01/04 | 1,337 | 1,338 | 1,319 | 1,320 | -10 | -0.8% | 683,300 |
| 2022/12/30 | 1,317 | 1,344 | 1,316 | 1,330 | +19 | +1.4% | 825,300 |
| 2022/12/29 | 1,310 | 1,317 | 1,297 | 1,311 | -10 | -0.8% | 595,700 |
| 2022/12/28 | 1,324 | 1,326 | 1,305 | 1,321 | -1 | -0.1% | 399,100 |
| 2022/12/27 | 1,328 | 1,330 | 1,313 | 1,322 | +5 | +0.4% | 497,600 |
| 2022/12/26 | 1,343 | 1,343 | 1,311 | 1,317 | -5 | -0.4% | 899,600 |
| 2022/12/23 | 1,309 | 1,325 | 1,307 | 1,322 | -4 | -0.3% | 813,800 |
| 2022/12/22 | 1,296 | 1,328 | 1,291 | 1,326 | +38 | +3% | 930,300 |
| 2022/12/21 | 1,297 | 1,304 | 1,287 | 1,288 | +6 | +0.5% | 1,461,400 |
| 2022/12/20 | 1,303 | 1,307 | 1,270 | 1,282 | -22 | -1.7% | 1,117,200 |
| 2022/12/19 | 1,300 | 1,315 | 1,297 | 1,304 | -12 | -0.9% | 781,100 |
| 2022/12/16 | 1,302 | 1,317 | 1,295 | 1,316 | -4 | -0.3% | 2,209,200 |
| 2022/12/15 | 1,319 | 1,335 | 1,313 | 1,320 | -6 | -0.5% | 781,200 |
| 2022/12/14 | 1,328 | 1,334 | 1,319 | 1,326 | +6 | +0.5% | 575,100 |
| 2022/12/13 | 1,329 | 1,331 | 1,318 | 1,320 | +1 | +0.1% | 853,300 |
| 2022/12/12 | 1,319 | 1,326 | 1,309 | 1,319 | -2 | -0.2% | 703,300 |
| 2022/12/09 | 1,314 | 1,333 | 1,314 | 1,321 | +3 | +0.2% | 870,300 |
| 2022/12/08 | 1,316 | 1,323 | 1,290 | 1,318 | +8 | +0.6% | 920,800 |
| 2022/12/07 | 1,300 | 1,319 | 1,297 | 1,310 | -16 | -1.2% | 1,301,800 |
| 2022/12/06 | 1,307 | 1,333 | 1,306 | 1,326 | +10 | +0.8% | 856,300 |
| 2022/12/05 | 1,324 | 1,327 | 1,305 | 1,316 | -2 | -0.2% | 665,700 |
| 2022/12/02 | 1,329 | 1,329 | 1,309 | 1,318 | -17 | -1.3% | 1,080,300 |
| 2022/12/01 | 1,353 | 1,356 | 1,335 | 1,335 | +4 | +0.3% | 826,400 |
| 2022/11/30 | 1,331 | 1,344 | 1,326 | 1,331 | -9 | -0.7% | 1,488,300 |
| 2022/11/29 | 1,340 | 1,349 | 1,329 | 1,340 | -10 | -0.7% | 723,500 |
| 2022/11/28 | 1,389 | 1,390 | 1,320 | 1,350 | -36 | -2.6% | 2,074,300 |
| 2022/11/25 | 1,386 | 1,392 | 1,371 | 1,386 | +3 | +0.2% | 626,600 |
| 2022/11/24 | 1,370 | 1,388 | 1,362 | 1,383 | +35 | +2.6% | 915,000 |
| 2022/11/22 | 1,345 | 1,365 | 1,344 | 1,348 | +17 | +1.3% | 810,900 |
| 2022/11/21 | 1,339 | 1,347 | 1,314 | 1,331 | -13 | -1% | 592,000 |
| 2022/11/18 | 1,331 | 1,348 | 1,311 | 1,344 | +15 | +1.1% | 969,700 |
| 2022/11/17 | 1,325 | 1,351 | 1,324 | 1,329 | +1 | +0.1% | 982,900 |
| 2022/11/16 | 1,335 | 1,340 | 1,316 | 1,328 | -10 | -0.7% | 886,700 |
| 2022/11/15 | 1,319 | 1,349 | 1,317 | 1,338 | +6 | +0.5% | 1,093,900 |
| 2022/11/14 | 1,360 | 1,373 | 1,331 | 1,332 | -33 | -2.4% | 1,145,300 |
| 2022/11/11 | 1,323 | 1,365 | 1,305 | 1,365 | +120 | +9.6% | 2,495,500 |
| 2022/11/10 | 1,259 | 1,265 | 1,227 | 1,245 | -39 | -3% | 1,496,800 |
| 2022/11/09 | 1,254 | 1,284 | 1,252 | 1,284 | +32 | +2.6% | 1,204,200 |
| 2022/11/08 | 1,234 | 1,255 | 1,226 | 1,252 | +23 | +1.9% | 618,700 |
601～
650
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 | 116,300円 | +1.8% | +0.8% | 2.75% | 21.36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 | 263,000円 | +17.3% | -3.5% | 1.90% | 27.38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 | 101,000円 | +6.9% | +9.0% | 2.69% | 16.65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 | 154,900円 | +477.1% | +999.9% | 1.17% | 84.92倍 | 82.04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 | 415,000円 | +8.1% | +22.0% | 2.17% | 23.37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
