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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,288 | 1,312 | 1,283 | 1,303 | +13 | +1% | 346,800 |
| 2022/08/23 | 1,310 | 1,313 | 1,290 | 1,290 | -31 | -2.3% | 561,000 |
| 2022/08/22 | 1,312 | 1,325 | 1,312 | 1,321 | -12 | -0.9% | 463,100 |
| 2022/08/19 | 1,359 | 1,361 | 1,329 | 1,333 | -11 | -0.8% | 252,500 |
| 2022/08/18 | 1,333 | 1,345 | 1,326 | 1,344 | -30 | -2.2% | 430,400 |
| 2022/08/17 | 1,363 | 1,376 | 1,350 | 1,374 | +27 | +2% | 412,200 |
| 2022/08/16 | 1,359 | 1,363 | 1,341 | 1,347 | -9 | -0.7% | 350,600 |
| 2022/08/15 | 1,371 | 1,373 | 1,353 | 1,356 | -9 | -0.7% | 435,900 |
| 2022/08/12 | 1,316 | 1,373 | 1,316 | 1,365 | +30 | +2.2% | 934,200 |
| 2022/08/10 | 1,348 | 1,348 | 1,311 | 1,335 | -10 | -0.7% | 625,800 |
| 2022/08/09 | 1,356 | 1,376 | 1,333 | 1,345 | -2 | -0.1% | 913,800 |
| 2022/08/08 | 1,349 | 1,353 | 1,332 | 1,347 | -9 | -0.7% | 491,400 |
| 2022/08/05 | 1,347 | 1,359 | 1,341 | 1,356 | +5 | +0.4% | 606,000 |
| 2022/08/04 | 1,367 | 1,367 | 1,328 | 1,351 | +1 | +0.1% | 501,400 |
| 2022/08/03 | 1,352 | 1,358 | 1,333 | 1,350 | -7 | -0.5% | 601,500 |
| 2022/08/02 | 1,375 | 1,389 | 1,353 | 1,357 | -39 | -2.8% | 569,100 |
| 2022/08/01 | 1,368 | 1,399 | 1,358 | 1,396 | +34 | +2.5% | 544,100 |
| 2022/07/29 | 1,363 | 1,375 | 1,353 | 1,362 | ±0 | ±0% | 579,500 |
| 2022/07/28 | 1,362 | 1,374 | 1,354 | 1,362 | +23 | +1.7% | 507,200 |
| 2022/07/27 | 1,350 | 1,364 | 1,339 | 1,339 | -30 | -2.2% | 398,200 |
| 2022/07/26 | 1,370 | 1,379 | 1,353 | 1,369 | -6 | -0.4% | 797,700 |
| 2022/07/25 | 1,350 | 1,375 | 1,348 | 1,375 | +13 | +1% | 529,900 |
| 2022/07/22 | 1,344 | 1,368 | 1,339 | 1,362 | +17 | +1.3% | 556,800 |
| 2022/07/21 | 1,340 | 1,351 | 1,330 | 1,345 | -4 | -0.3% | 600,200 |
| 2022/07/20 | 1,320 | 1,355 | 1,315 | 1,349 | +53 | +4.1% | 765,800 |
| 2022/07/19 | 1,289 | 1,300 | 1,283 | 1,296 | +21 | +1.6% | 619,900 |
| 2022/07/15 | 1,280 | 1,288 | 1,262 | 1,275 | +7 | +0.6% | 508,800 |
| 2022/07/14 | 1,257 | 1,274 | 1,250 | 1,268 | -2 | -0.2% | 404,000 |
| 2022/07/13 | 1,270 | 1,278 | 1,264 | 1,270 | +23 | +1.8% | 367,600 |
| 2022/07/12 | 1,254 | 1,259 | 1,241 | 1,247 | -33 | -2.6% | 495,500 |
| 2022/07/11 | 1,260 | 1,286 | 1,259 | 1,280 | +25 | +2% | 514,800 |
| 2022/07/08 | 1,260 | 1,280 | 1,246 | 1,255 | +4 | +0.3% | 654,600 |
| 2022/07/07 | 1,239 | 1,258 | 1,231 | 1,251 | +31 | +2.5% | 609,900 |
| 2022/07/06 | 1,230 | 1,236 | 1,210 | 1,220 | -25 | -2% | 858,300 |
| 2022/07/05 | 1,246 | 1,257 | 1,242 | 1,245 | +10 | +0.8% | 506,600 |
| 2022/07/04 | 1,239 | 1,245 | 1,221 | 1,235 | +16 | +1.3% | 497,300 |
| 2022/07/01 | 1,228 | 1,251 | 1,214 | 1,219 | -26 | -2.1% | 663,900 |
| 2022/06/30 | 1,250 | 1,260 | 1,244 | 1,245 | -12 | -1% | 835,600 |
| 2022/06/29 | 1,245 | 1,261 | 1,242 | 1,257 | +1 | +0.1% | 1,032,900 |
| 2022/06/28 | 1,242 | 1,260 | 1,237 | 1,256 | +15 | +1.2% | 770,400 |
| 2022/06/27 | 1,244 | 1,246 | 1,228 | 1,241 | +17 | +1.4% | 505,000 |
| 2022/06/24 | 1,208 | 1,227 | 1,204 | 1,224 | +24 | +2% | 670,400 |
| 2022/06/23 | 1,180 | 1,225 | 1,179 | 1,200 | +1 | +0.1% | 656,500 |
| 2022/06/22 | 1,220 | 1,226 | 1,190 | 1,199 | -13 | -1.1% | 550,500 |
| 2022/06/21 | 1,209 | 1,218 | 1,198 | 1,212 | +19 | +1.6% | 589,000 |
| 2022/06/20 | 1,212 | 1,221 | 1,191 | 1,193 | -7 | -0.6% | 580,500 |
| 2022/06/17 | 1,161 | 1,203 | 1,156 | 1,200 | +10 | +0.8% | 1,966,900 |
| 2022/06/16 | 1,196 | 1,220 | 1,189 | 1,190 | +14 | +1.2% | 797,100 |
| 2022/06/15 | 1,183 | 1,190 | 1,168 | 1,176 | -8 | -0.7% | 781,000 |
| 2022/06/14 | 1,192 | 1,203 | 1,172 | 1,184 | -45 | -3.7% | 1,071,000 |
701～
750
件表示中 / 3734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 | 116,400円 | +1.8% | +0.8% | 2.75% | 21.38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 | 259,400円 | +17.3% | -3.5% | 1.93% | 27.00倍 | 8.30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 | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56倍 | 1.44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 | 419,400円 | +8.1% | +22.0% | 2.15% | 23.62倍 | 5.48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 |
| ＧＭＯインター | 155,100円 | +477.1% | +999.9% | 1.17% | 85.03倍 | 82.15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 |
市場注目の銘柄
チャート関連のコラム
