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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/13 | 1,939 | 1,940 | 1,917 | 1,919 | -20 | -1% | 369,900 |
| 2022/01/12 | 1,943 | 1,969 | 1,933 | 1,939 | +21 | +1.1% | 534,500 |
| 2022/01/11 | 1,920 | 1,930 | 1,898 | 1,918 | -17 | -0.9% | 496,100 |
| 2022/01/07 | 1,935 | 1,956 | 1,903 | 1,935 | ±0 | ±0% | 689,300 |
| 2022/01/06 | 1,985 | 2,008 | 1,934 | 1,935 | -53 | -2.7% | 703,000 |
| 2022/01/05 | 1,960 | 1,998 | 1,951 | 1,988 | +33 | +1.7% | 636,400 |
| 2022/01/04 | 1,950 | 1,959 | 1,927 | 1,955 | +39 | +2% | 490,700 |
| 2021/12/30 | 1,938 | 1,953 | 1,900 | 1,916 | -35 | -1.8% | 712,700 |
| 2021/12/29 | 1,973 | 1,985 | 1,948 | 1,951 | -26 | -1.3% | 432,000 |
| 2021/12/28 | 1,952 | 1,985 | 1,945 | 1,977 | +40 | +2.1% | 413,300 |
| 2021/12/27 | 1,943 | 1,955 | 1,925 | 1,937 | -13 | -0.7% | 352,000 |
| 2021/12/24 | 1,937 | 1,958 | 1,929 | 1,950 | +21 | +1.1% | 432,300 |
| 2021/12/23 | 1,920 | 1,929 | 1,911 | 1,929 | +27 | +1.4% | 356,200 |
| 2021/12/22 | 1,889 | 1,903 | 1,876 | 1,902 | +22 | +1.2% | 399,800 |
| 2021/12/21 | 1,898 | 1,898 | 1,856 | 1,880 | +32 | +1.7% | 488,700 |
| 2021/12/20 | 1,847 | 1,870 | 1,839 | 1,848 | -27 | -1.4% | 374,300 |
| 2021/12/17 | 1,920 | 1,930 | 1,872 | 1,875 | -61 | -3.2% | 1,342,100 |
| 2021/12/16 | 1,912 | 1,946 | 1,907 | 1,936 | +51 | +2.7% | 1,033,200 |
| 2021/12/15 | 1,870 | 1,911 | 1,868 | 1,885 | -5 | -0.3% | 594,800 |
851～
900
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
