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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,600 | 1,609 | 1,582 | 1,607 | -5 | -0.3% | 863,600 |
| 2022/03/28 | 1,592 | 1,615 | 1,587 | 1,612 | +17 | +1.1% | 457,100 |
| 2022/03/25 | 1,594 | 1,609 | 1,577 | 1,595 | +7 | +0.4% | 737,900 |
| 2022/03/24 | 1,575 | 1,596 | 1,562 | 1,588 | +16 | +1% | 622,800 |
| 2022/03/23 | 1,575 | 1,582 | 1,559 | 1,572 | +15 | +1% | 647,400 |
| 2022/03/22 | 1,548 | 1,564 | 1,538 | 1,557 | +7 | +0.5% | 865,000 |
| 2022/03/18 | 1,548 | 1,559 | 1,523 | 1,550 | +2 | +0.1% | 1,397,000 |
| 2022/03/17 | 1,560 | 1,560 | 1,516 | 1,548 | +38 | +2.5% | 789,500 |
| 2022/03/16 | 1,498 | 1,518 | 1,482 | 1,510 | +19 | +1.3% | 1,035,700 |
| 2022/03/15 | 1,435 | 1,500 | 1,435 | 1,491 | +33 | +2.3% | 464,700 |
| 2022/03/14 | 1,426 | 1,468 | 1,426 | 1,458 | +21 | +1.5% | 574,800 |
| 2022/03/11 | 1,437 | 1,462 | 1,429 | 1,437 | -23 | -1.6% | 868,900 |
| 2022/03/10 | 1,467 | 1,479 | 1,447 | 1,460 | +83 | +6% | 865,000 |
| 2022/03/09 | 1,383 | 1,409 | 1,368 | 1,377 | -8 | -0.6% | 562,200 |
| 2022/03/08 | 1,399 | 1,430 | 1,376 | 1,385 | -38 | -2.7% | 968,400 |
| 2022/03/07 | 1,441 | 1,451 | 1,390 | 1,423 | -33 | -2.3% | 784,800 |
| 2022/03/04 | 1,492 | 1,494 | 1,449 | 1,456 | -38 | -2.5% | 850,100 |
| 2022/03/03 | 1,511 | 1,512 | 1,487 | 1,494 | +4 | +0.3% | 470,600 |
| 2022/03/02 | 1,483 | 1,499 | 1,472 | 1,490 | -40 | -2.6% | 769,400 |
| 2022/03/01 | 1,533 | 1,547 | 1,526 | 1,530 | +14 | +0.9% | 621,700 |
| 2022/02/28 | 1,507 | 1,519 | 1,481 | 1,516 | +16 | +1.1% | 992,800 |
| 2022/02/25 | 1,498 | 1,507 | 1,470 | 1,500 | +20 | +1.4% | 722,200 |
| 2022/02/24 | 1,474 | 1,501 | 1,467 | 1,480 | -29 | -1.9% | 938,700 |
| 2022/02/22 | 1,499 | 1,520 | 1,494 | 1,509 | -9 | -0.6% | 579,100 |
| 2022/02/21 | 1,533 | 1,543 | 1,515 | 1,518 | -55 | -3.5% | 440,100 |
| 2022/02/18 | 1,511 | 1,579 | 1,510 | 1,573 | +26 | +1.7% | 886,200 |
| 2022/02/17 | 1,588 | 1,593 | 1,543 | 1,547 | -52 | -3.3% | 900,000 |
| 2022/02/16 | 1,625 | 1,628 | 1,591 | 1,599 | -5 | -0.3% | 889,600 |
| 2022/02/15 | 1,600 | 1,620 | 1,588 | 1,604 | ±0 | ±0% | 1,132,100 |
| 2022/02/14 | 1,590 | 1,627 | 1,561 | 1,604 | +15 | +0.9% | 2,061,500 |
| 2022/02/10 | 1,630 | 1,639 | 1,566 | 1,589 | -241 | -13.2% | 3,518,700 |
| 2022/02/09 | 1,846 | 1,850 | 1,814 | 1,830 | +13 | +0.7% | 612,400 |
| 2022/02/08 | 1,799 | 1,820 | 1,791 | 1,817 | +27 | +1.5% | 661,800 |
| 2022/02/07 | 1,768 | 1,793 | 1,768 | 1,790 | +10 | +0.6% | 455,600 |
| 2022/02/04 | 1,768 | 1,788 | 1,745 | 1,780 | +7 | +0.4% | 371,100 |
| 2022/02/03 | 1,764 | 1,781 | 1,748 | 1,773 | -12 | -0.7% | 404,500 |
| 2022/02/02 | 1,740 | 1,791 | 1,740 | 1,785 | +57 | +3.3% | 528,300 |
| 2022/02/01 | 1,761 | 1,762 | 1,720 | 1,728 | -10 | -0.6% | 384,000 |
| 2022/01/31 | 1,703 | 1,764 | 1,703 | 1,738 | +35 | +2.1% | 632,300 |
| 2022/01/28 | 1,708 | 1,723 | 1,688 | 1,703 | +18 | +1.1% | 890,700 |
| 2022/01/27 | 1,770 | 1,784 | 1,680 | 1,685 | -90 | -5.1% | 834,200 |
| 2022/01/26 | 1,794 | 1,801 | 1,771 | 1,775 | -29 | -1.6% | 506,300 |
| 2022/01/25 | 1,884 | 1,884 | 1,791 | 1,804 | -98 | -5.2% | 527,800 |
| 2022/01/24 | 1,892 | 1,904 | 1,869 | 1,902 | -3 | -0.2% | 355,600 |
| 2022/01/21 | 1,889 | 1,911 | 1,867 | 1,905 | -3 | -0.2% | 303,500 |
| 2022/01/20 | 1,883 | 1,928 | 1,866 | 1,908 | +11 | +0.6% | 679,900 |
| 2022/01/19 | 1,920 | 1,944 | 1,891 | 1,897 | -45 | -2.3% | 788,600 |
| 2022/01/18 | 1,956 | 1,963 | 1,924 | 1,942 | +16 | +0.8% | 471,400 |
| 2022/01/17 | 1,913 | 1,947 | 1,913 | 1,926 | +9 | +0.5% | 184,600 |
| 2022/01/14 | 1,917 | 1,921 | 1,894 | 1,917 | -2 | -0.1% | 472,100 |
801～
850
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 | 1.10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
