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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,078 | 1,094 | 1,072 | 1,076 | -14 | -1.3% | 1,461,700 |
| 2022/10/07 | 1,078 | 1,103 | 1,063 | 1,090 | -10 | -0.9% | 1,545,300 |
| 2022/10/06 | 1,086 | 1,112 | 1,079 | 1,100 | +18 | +1.7% | 1,437,800 |
| 2022/10/05 | 1,099 | 1,105 | 1,074 | 1,082 | -2 | -0.2% | 1,563,100 |
| 2022/10/04 | 1,074 | 1,093 | 1,071 | 1,084 | +38 | +3.6% | 1,529,300 |
| 2022/10/03 | 1,024 | 1,053 | 1,024 | 1,046 | +28 | +2.8% | 1,921,800 |
| 2022/09/30 | 1,000 | 1,028 | 998 | 1,018 | +11 | +1.1% | 2,194,400 |
| 2022/09/29 | 1,026 | 1,027 | 1,003 | 1,007 | -18 | -1.8% | 1,690,700 |
| 2022/09/28 | 1,015 | 1,033 | 1,013 | 1,025 | +8 | +0.8% | 2,074,700 |
| 2022/09/27 | 1,029 | 1,038 | 1,013 | 1,017 | +6 | +0.6% | 2,070,200 |
| 2022/09/26 | 1,060 | 1,064 | 1,005 | 1,011 | -65 | -6% | 2,714,300 |
| 2022/09/22 | 1,091 | 1,094 | 1,068 | 1,076 | -27 | -2.4% | 1,345,700 |
| 2022/09/21 | 1,110 | 1,120 | 1,100 | 1,103 | -27 | -2.4% | 1,156,600 |
| 2022/09/20 | 1,149 | 1,162 | 1,130 | 1,130 | -20 | -1.7% | 908,500 |
| 2022/09/16 | 1,140 | 1,169 | 1,136 | 1,150 | +7 | +0.6% | 1,805,100 |
| 2022/09/15 | 1,177 | 1,180 | 1,142 | 1,143 | -34 | -2.9% | 1,380,600 |
| 2022/09/14 | 1,190 | 1,196 | 1,169 | 1,177 | -57 | -4.6% | 1,487,900 |
| 2022/09/13 | 1,230 | 1,240 | 1,222 | 1,234 | +2 | +0.2% | 717,400 |
| 2022/09/12 | 1,253 | 1,255 | 1,216 | 1,232 | -1 | -0.1% | 650,100 |
| 2022/09/09 | 1,224 | 1,244 | 1,224 | 1,233 | +3 | +0.2% | 820,600 |
| 2022/09/08 | 1,240 | 1,244 | 1,224 | 1,230 | +20 | +1.7% | 929,500 |
| 2022/09/07 | 1,227 | 1,232 | 1,199 | 1,210 | -23 | -1.9% | 587,500 |
| 2022/09/06 | 1,257 | 1,267 | 1,232 | 1,233 | -24 | -1.9% | 445,100 |
| 2022/09/05 | 1,248 | 1,273 | 1,244 | 1,257 | +11 | +0.9% | 583,500 |
| 2022/09/02 | 1,247 | 1,252 | 1,234 | 1,246 | ±0 | ±0% | 540,000 |
| 2022/09/01 | 1,234 | 1,260 | 1,234 | 1,246 | -5 | -0.4% | 655,800 |
| 2022/08/31 | 1,237 | 1,263 | 1,237 | 1,251 | -10 | -0.8% | 754,500 |
| 2022/08/30 | 1,260 | 1,262 | 1,241 | 1,261 | +15 | +1.2% | 468,900 |
| 2022/08/29 | 1,261 | 1,273 | 1,246 | 1,246 | -63 | -4.8% | 528,700 |
| 2022/08/26 | 1,307 | 1,317 | 1,304 | 1,309 | -1 | -0.1% | 343,600 |
| 2022/08/25 | 1,304 | 1,311 | 1,298 | 1,310 | +7 | +0.5% | 235,100 |
| 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 |
701～
750
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
