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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 1,229 | 1,235 | 1,221 | 1,229 | +10 | +0.8% | 697,600 |
| 2022/11/04 | 1,226 | 1,232 | 1,210 | 1,219 | -25 | -2% | 1,115,800 |
| 2022/11/02 | 1,247 | 1,251 | 1,226 | 1,244 | -12 | -1% | 1,324,900 |
| 2022/11/01 | 1,259 | 1,262 | 1,243 | 1,256 | ±0 | ±0% | 1,016,700 |
| 2022/10/31 | 1,266 | 1,266 | 1,235 | 1,256 | +7 | +0.6% | 1,260,600 |
| 2022/10/28 | 1,255 | 1,269 | 1,241 | 1,249 | -20 | -1.6% | 2,547,700 |
| 2022/10/27 | 1,288 | 1,291 | 1,263 | 1,269 | -36 | -2.8% | 1,465,500 |
| 2022/10/26 | 1,283 | 1,312 | 1,280 | 1,305 | +26 | +2% | 1,439,300 |
| 2022/10/25 | 1,246 | 1,280 | 1,244 | 1,279 | +26 | +2.1% | 1,841,200 |
| 2022/10/24 | 1,253 | 1,253 | 1,230 | 1,253 | +9 | +0.7% | 1,298,700 |
| 2022/10/21 | 1,246 | 1,254 | 1,232 | 1,244 | ±0 | ±0% | 1,795,200 |
| 2022/10/20 | 1,225 | 1,245 | 1,222 | 1,244 | +8 | +0.6% | 2,584,600 |
| 2022/10/19 | 1,210 | 1,246 | 1,188 | 1,236 | +52 | +4.4% | 4,474,400 |
| 2022/10/18 | 1,170 | 1,191 | 1,148 | 1,184 | +25 | +2.2% | 2,927,100 |
| 2022/10/17 | 1,135 | 1,171 | 1,135 | 1,159 | +3 | +0.3% | 1,901,400 |
| 2022/10/14 | 1,133 | 1,163 | 1,130 | 1,156 | +64 | +5.9% | 2,426,400 |
| 2022/10/13 | 1,083 | 1,102 | 1,072 | 1,092 | +9 | +0.8% | 1,579,900 |
| 2022/10/12 | 1,073 | 1,093 | 1,070 | 1,083 | +7 | +0.7% | 929,100 |
651～
700
件表示中 / 3765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 | 121,800円 | +1.8% | +0.8% | 2.63% | 22.39倍 | 1.15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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 |
| テクノプロＨＤ | 482,400円 | - | - | - | - | 6.28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 | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 |
市場注目の銘柄
チャート関連のコラム
