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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,839 | 1,857 | 1,832 | 1,852 | +27 | +1.5% | 301,900 |
2021/06/04 | 1,840 | 1,847 | 1,819 | 1,825 | -25 | -1.4% | 375,900 |
2021/06/03 | 1,840 | 1,897 | 1,839 | 1,850 | ±0 | ±0% | 354,500 |
2021/06/02 | 1,811 | 1,862 | 1,808 | 1,850 | +20 | +1.1% | 372,200 |
2021/06/01 | 1,810 | 1,836 | 1,801 | 1,830 | +17 | +0.9% | 334,600 |
2021/05/31 | 1,842 | 1,882 | 1,806 | 1,813 | -66 | -3.5% | 413,000 |
2021/05/28 | 1,840 | 1,888 | 1,836 | 1,879 | +78 | +4.3% | 799,000 |
2021/05/27 | 1,841 | 1,845 | 1,796 | 1,801 | -46 | -2.5% | 918,300 |
2021/05/26 | 1,838 | 1,856 | 1,835 | 1,847 | -9 | -0.5% | 451,900 |
2021/05/25 | 1,840 | 1,874 | 1,830 | 1,856 | +18 | +1% | 393,100 |
2021/05/24 | 1,817 | 1,852 | 1,812 | 1,838 | +5 | +0.3% | 396,200 |
2021/05/21 | 1,807 | 1,853 | 1,807 | 1,833 | +35 | +1.9% | 505,800 |
2021/05/20 | 1,743 | 1,810 | 1,743 | 1,798 | +51 | +2.9% | 403,100 |
2021/05/19 | 1,772 | 1,772 | 1,729 | 1,747 | -62 | -3.4% | 535,300 |
2021/05/18 | 1,776 | 1,820 | 1,771 | 1,809 | +25 | +1.4% | 419,500 |
2021/05/17 | 1,766 | 1,808 | 1,764 | 1,784 | +34 | +1.9% | 497,700 |
2021/05/14 | 1,760 | 1,771 | 1,704 | 1,750 | -2 | -0.1% | 854,100 |
2021/05/13 | 1,790 | 1,796 | 1,752 | 1,752 | -54 | -3% | 561,200 |
2021/05/12 | 1,823 | 1,831 | 1,789 | 1,806 | -13 | -0.7% | 402,800 |
2021/05/11 | 1,810 | 1,842 | 1,810 | 1,819 | -19 | -1% | 610,900 |
2021/05/10 | 1,833 | 1,849 | 1,825 | 1,838 | +8 | +0.4% | 253,500 |
2021/05/07 | 1,831 | 1,854 | 1,819 | 1,830 | -7 | -0.4% | 609,400 |
2021/05/06 | 1,826 | 1,890 | 1,826 | 1,837 | -4 | -0.2% | 724,000 |
2021/04/30 | 1,835 | 1,866 | 1,816 | 1,841 | +104 | +6% | 1,255,900 |
2021/04/28 | 1,738 | 1,760 | 1,731 | 1,737 | -9 | -0.5% | 482,800 |
2021/04/27 | 1,777 | 1,778 | 1,746 | 1,746 | -39 | -2.2% | 381,300 |
2021/04/26 | 1,768 | 1,789 | 1,747 | 1,785 | +23 | +1.3% | 369,900 |
2021/04/23 | 1,777 | 1,780 | 1,733 | 1,762 | -44 | -2.4% | 697,900 |
2021/04/22 | 1,834 | 1,839 | 1,778 | 1,806 | +6 | +0.3% | 504,400 |
2021/04/21 | 1,816 | 1,825 | 1,793 | 1,800 | -36 | -2% | 669,800 |
2021/04/20 | 1,880 | 1,886 | 1,826 | 1,836 | -73 | -3.8% | 536,400 |
2021/04/19 | 1,898 | 1,920 | 1,876 | 1,909 | +51 | +2.7% | 709,300 |
2021/04/16 | 1,868 | 1,868 | 1,827 | 1,858 | -10 | -0.5% | 525,400 |
2021/04/15 | 1,860 | 1,881 | 1,847 | 1,868 | +15 | +0.8% | 275,300 |
2021/04/14 | 1,838 | 1,860 | 1,818 | 1,853 | +1 | +0.1% | 412,200 |
2021/04/13 | 1,830 | 1,880 | 1,824 | 1,852 | +28 | +1.5% | 546,700 |
2021/04/12 | 1,822 | 1,836 | 1,810 | 1,824 | +5 | +0.3% | 348,800 |
2021/04/09 | 1,815 | 1,843 | 1,809 | 1,819 | +35 | +2% | 538,600 |
2021/04/08 | 1,815 | 1,821 | 1,780 | 1,784 | -29 | -1.6% | 325,100 |
2021/04/07 | 1,813 | 1,822 | 1,780 | 1,813 | +13 | +0.7% | 659,300 |
2021/04/06 | 1,839 | 1,856 | 1,786 | 1,800 | -32 | -1.7% | 371,400 |
2021/04/05 | 1,840 | 1,842 | 1,820 | 1,832 | -3 | -0.2% | 249,000 |
2021/04/02 | 1,846 | 1,846 | 1,825 | 1,835 | +18 | +1% | 280,100 |
2021/04/01 | 1,880 | 1,882 | 1,806 | 1,817 | -28 | -1.5% | 536,100 |
2021/03/31 | 1,862 | 1,887 | 1,837 | 1,845 | -32 | -1.7% | 808,600 |
2021/03/30 | 1,877 | 1,885 | 1,847 | 1,877 | -15 | -0.8% | 570,700 |
2021/03/29 | 1,910 | 1,914 | 1,869 | 1,892 | -8 | -0.4% | 957,100 |
2021/03/26 | 1,903 | 1,918 | 1,886 | 1,900 | +33 | +1.8% | 767,900 |
2021/03/25 | 1,819 | 1,885 | 1,802 | 1,867 | +18 | +1% | 901,000 |
2021/03/24 | 1,898 | 1,902 | 1,844 | 1,849 | -54 | -2.8% | 708,300 |
851~
900
件表示中 / 3586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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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 |
サイバエージ | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
カカクコム | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 |
リゾートトラス | 297,700円 | +21.4% | +16.0% | 1.95% | 18.54倍 | 2.34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 |
DeNA | 251,700円 | +1.7% | - | 0.79% | 40.04倍 | 1.35倍 |
|
ゲームSNSからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム