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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,475 | 1,491.5 | 1,438 | 1,448.5 | +3.5 | +0.2% | 1,038,500 |
| 2024/02/20 | 1,458.5 | 1,468 | 1,429.5 | 1,445 | -2.5 | -0.2% | 1,299,200 |
| 2024/02/19 | 1,435 | 1,454 | 1,415 | 1,447.5 | +39.5 | +2.8% | 1,096,700 |
| 2024/02/16 | 1,358 | 1,416.5 | 1,347.5 | 1,408 | +51 | +3.8% | 1,181,400 |
| 2024/02/15 | 1,347 | 1,371 | 1,343 | 1,357 | +14 | +1% | 1,160,300 |
| 2024/02/14 | 1,391 | 1,400.5 | 1,338.5 | 1,343 | -48.5 | -3.5% | 1,544,000 |
| 2024/02/13 | 1,410.5 | 1,442 | 1,388 | 1,391.5 | +7 | +0.5% | 2,679,500 |
| 2024/02/09 | 1,405.5 | 1,452 | 1,335.5 | 1,384.5 | +189 | +15.8% | 4,596,900 |
| 2024/02/08 | 1,190 | 1,200 | 1,183.5 | 1,195.5 | +2 | +0.2% | 1,122,700 |
| 2024/02/07 | 1,191 | 1,202 | 1,181.5 | 1,193.5 | +4.5 | +0.4% | 1,298,200 |
| 2024/02/06 | 1,198 | 1,203.5 | 1,189 | 1,189 | -3.5 | -0.3% | 1,237,800 |
| 2024/02/05 | 1,192.5 | 1,201 | 1,188.5 | 1,192.5 | +8.5 | +0.7% | 512,800 |
| 2024/02/02 | 1,178.5 | 1,202.5 | 1,169.5 | 1,184 | +22 | +1.9% | 947,300 |
| 2024/02/01 | 1,154 | 1,164.5 | 1,148 | 1,162 | +20.5 | +1.8% | 1,133,200 |
| 2024/01/31 | 1,137 | 1,143.5 | 1,124 | 1,141.5 | +1.5 | +0.1% | 751,400 |
| 2024/01/30 | 1,147.5 | 1,147.5 | 1,134.5 | 1,140 | -1.5 | -0.1% | 662,600 |
| 2024/01/29 | 1,140 | 1,147.5 | 1,135 | 1,141.5 | +5 | +0.4% | 785,300 |
| 2024/01/26 | 1,127 | 1,140.5 | 1,119.5 | 1,136.5 | +16.5 | +1.5% | 1,046,300 |
| 2024/01/25 | 1,105.5 | 1,121.5 | 1,103.5 | 1,120 | +10 | +0.9% | 642,100 |
| 2024/01/24 | 1,117 | 1,118.5 | 1,103.5 | 1,110 | -7.5 | -0.7% | 638,900 |
| 2024/01/23 | 1,135 | 1,135 | 1,105 | 1,117.5 | -8 | -0.7% | 1,112,700 |
| 2024/01/22 | 1,114.5 | 1,135 | 1,108.5 | 1,125.5 | +20.5 | +1.9% | 681,800 |
| 2024/01/19 | 1,113.5 | 1,122.5 | 1,103.5 | 1,105 | +1 | +0.1% | 751,700 |
| 2024/01/18 | 1,110.5 | 1,112.5 | 1,099.5 | 1,104 | -12.5 | -1.1% | 726,900 |
| 2024/01/17 | 1,120 | 1,144 | 1,116 | 1,116.5 | -9.5 | -0.8% | 828,600 |
| 2024/01/16 | 1,145 | 1,150 | 1,121.5 | 1,126 | -22.5 | -2% | 844,800 |
| 2024/01/15 | 1,156.5 | 1,158.5 | 1,142.5 | 1,148.5 | -10 | -0.9% | 603,900 |
| 2024/01/12 | 1,170 | 1,170 | 1,151.5 | 1,158.5 | -1.5 | -0.1% | 841,000 |
| 2024/01/11 | 1,157 | 1,167 | 1,148.5 | 1,160 | +13.5 | +1.2% | 1,060,300 |
| 2024/01/10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | +3 | +0.3% | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | +45 | +4.1% | 1,591,800 |
| 2024/01/05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | +12 | +1.1% | 1,037,500 |
| 2024/01/04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | +6 | +0.6% | 836,900 |
| 2023/12/29 | 1,079 | 1,082 | 1,072 | 1,080.5 | +6 | +0.6% | 740,300 |
| 2023/12/28 | 1,067.5 | 1,077.5 | 1,064.5 | 1,074.5 | +5 | +0.5% | 472,000 |
| 2023/12/27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | +19 | +1.8% | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,050.5 | -3.5 | -0.3% | 870,400 |
| 2023/12/25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | -9 | -0.8% | 487,900 |
| 2023/12/22 | 1,068.5 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 480,200 |
| 2023/12/21 | 1,056.5 | 1,062 | 1,052 | 1,059 | -9 | -0.8% | 736,800 |
| 2023/12/20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | -7.5 | -0.7% | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | +25 | +2.4% | 1,104,600 |
| 2023/12/18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | -10 | -0.9% | 954,100 |
| 2023/12/15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | -0.5 | ±0% | 2,100,300 |
| 2023/12/14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | +1 | +0.1% | 1,390,800 |
| 2023/12/13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | -1.5 | -0.1% | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,061.5 | -8.5 | -0.8% | 1,237,000 |
| 2023/12/11 | 1,061 | 1,077.5 | 1,058 | 1,070 | +25 | +2.4% | 1,117,400 |
| 2023/12/08 | 1,051.5 | 1,054 | 1,032 | 1,045 | -11.5 | -1.1% | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | -14 | -1.3% | 1,130,200 |
51～
100
件表示中 / 3450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 | 148,800円 | -2.1% | -40.4% | 2.15% | 22.76倍 | 1.50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 |
| 電通Ｇ | 419,700円 | +4.0% | +309.0% | 3.32% | 17.91倍 | 1.31倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 117,800円 | +7.5% | +7.5% | 3.10% | 17.74倍 | 3.03倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ベイカレント | 361,300円 | +22.5% | +20.0% | 1.38% | 18.22倍 | 7.45倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| パーソルＨＤ | 22,100円 | +7.4% | - | 3.89% | 17.18倍 | 2.74倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
