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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/13 | 1,247 | 1,263 | 1,226 | 1,229 | -53 | -4.1% | 821,100 |
| 2022/06/10 | 1,282 | 1,291 | 1,271 | 1,282 | -25 | -1.9% | 880,700 |
| 2022/06/09 | 1,331 | 1,332 | 1,304 | 1,307 | -28 | -2.1% | 1,001,600 |
| 2022/06/08 | 1,312 | 1,350 | 1,312 | 1,335 | +8 | +0.6% | 668,500 |
| 2022/06/07 | 1,323 | 1,347 | 1,318 | 1,327 | +9 | +0.7% | 678,700 |
| 2022/06/06 | 1,312 | 1,319 | 1,297 | 1,318 | -25 | -1.9% | 638,900 |
| 2022/06/03 | 1,336 | 1,350 | 1,318 | 1,343 | +20 | +1.5% | 612,100 |
| 2022/06/02 | 1,329 | 1,346 | 1,316 | 1,323 | -12 | -0.9% | 482,900 |
| 2022/06/01 | 1,315 | 1,344 | 1,315 | 1,335 | +20 | +1.5% | 640,600 |
| 2022/05/31 | 1,309 | 1,325 | 1,300 | 1,315 | +7 | +0.5% | 1,184,300 |
| 2022/05/30 | 1,284 | 1,310 | 1,275 | 1,308 | +44 | +3.5% | 898,500 |
| 2022/05/27 | 1,276 | 1,279 | 1,255 | 1,264 | +13 | +1% | 552,400 |
| 2022/05/26 | 1,265 | 1,291 | 1,247 | 1,251 | -9 | -0.7% | 703,900 |
| 2022/05/25 | 1,295 | 1,302 | 1,254 | 1,260 | -14 | -1.1% | 1,067,300 |
| 2022/05/24 | 1,328 | 1,328 | 1,268 | 1,274 | -60 | -4.5% | 926,300 |
| 2022/05/23 | 1,326 | 1,335 | 1,315 | 1,334 | +12 | +0.9% | 625,900 |
| 2022/05/20 | 1,307 | 1,329 | 1,304 | 1,322 | +22 | +1.7% | 708,300 |
| 2022/05/19 | 1,295 | 1,303 | 1,280 | 1,300 | -33 | -2.5% | 691,800 |
| 2022/05/18 | 1,356 | 1,364 | 1,326 | 1,333 | -37 | -2.7% | 617,000 |
751～
800
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
