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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,164.5 | 1,170 | 1,155 | 1,162 | -1 | -0.1% | 458,300 |
| 2025/01/17 | 1,170 | 1,170 | 1,150.5 | 1,163 | -5 | -0.4% | 423,700 |
| 2025/01/16 | 1,159.5 | 1,177.5 | 1,150 | 1,168 | +21.5 | +1.9% | 606,900 |
| 2025/01/15 | 1,146 | 1,163 | 1,138 | 1,146.5 | -6 | -0.5% | 710,800 |
| 2025/01/14 | 1,182 | 1,182 | 1,143 | 1,152.5 | -20 | -1.7% | 619,400 |
| 2025/01/10 | 1,175 | 1,185 | 1,172.5 | 1,172.5 | +9 | +0.8% | 714,300 |
| 2025/01/09 | 1,153.5 | 1,168.5 | 1,149 | 1,163.5 | +3.5 | +0.3% | 375,900 |
| 2025/01/08 | 1,167 | 1,171.5 | 1,151.5 | 1,160 | -7.5 | -0.6% | 467,100 |
| 2025/01/07 | 1,169 | 1,177 | 1,162 | 1,167.5 | +6.5 | +0.6% | 432,300 |
| 2025/01/06 | 1,204.5 | 1,210.5 | 1,161 | 1,161 | -37.5 | -3.1% | 602,500 |
| 2024/12/30 | 1,226 | 1,231 | 1,192 | 1,198.5 | -23.5 | -1.9% | 408,200 |
| 2024/12/27 | 1,219.5 | 1,222 | 1,211 | 1,222 | +2.5 | +0.2% | 286,800 |
| 2024/12/26 | 1,209 | 1,224 | 1,203.5 | 1,219.5 | +0.5 | ±0% | 599,100 |
| 2024/12/25 | 1,212 | 1,219 | 1,195.5 | 1,219 | +6.5 | +0.5% | 370,200 |
| 2024/12/24 | 1,240 | 1,240 | 1,209 | 1,212.5 | -26 | -2.1% | 342,000 |
| 2024/12/23 | 1,240 | 1,245.5 | 1,232 | 1,238.5 | -5.5 | -0.4% | 400,200 |
| 2024/12/20 | 1,240 | 1,249 | 1,238 | 1,244 | +7.5 | +0.6% | 609,600 |
| 2024/12/19 | 1,208.5 | 1,243.5 | 1,206.5 | 1,236.5 | +22.5 | +1.9% | 547,800 |
| 2024/12/18 | 1,253.5 | 1,259.5 | 1,214 | 1,214 | -48 | -3.8% | 515,700 |
| 2024/12/17 | 1,270 | 1,274 | 1,257 | 1,262 | -5 | -0.4% | 660,000 |
| 2024/12/16 | 1,258 | 1,270 | 1,248.5 | 1,267 | +16 | +1.3% | 611,400 |
| 2024/12/13 | 1,241 | 1,259 | 1,237 | 1,251 | +1 | +0.1% | 856,300 |
| 2024/12/12 | 1,240 | 1,262 | 1,236 | 1,250 | +12.5 | +1% | 894,000 |
| 2024/12/11 | 1,224 | 1,237.5 | 1,214 | 1,237.5 | +20 | +1.6% | 579,500 |
| 2024/12/10 | 1,220 | 1,228 | 1,211 | 1,217.5 | +0.5 | ±0% | 519,800 |
| 2024/12/09 | 1,175.5 | 1,220 | 1,173.5 | 1,217 | +50 | +4.3% | 668,000 |
| 2024/12/06 | 1,168 | 1,174 | 1,159 | 1,167 | +6.5 | +0.6% | 263,600 |
| 2024/12/05 | 1,157.5 | 1,169 | 1,155 | 1,160.5 | +3 | +0.3% | 425,600 |
| 2024/12/04 | 1,163 | 1,187 | 1,157.5 | 1,157.5 | -6 | -0.5% | 364,500 |
| 2024/12/03 | 1,146.5 | 1,171 | 1,145.5 | 1,163.5 | +21 | +1.8% | 607,700 |
| 2024/12/02 | 1,144.5 | 1,150.5 | 1,131 | 1,142.5 | -4.5 | -0.4% | 532,900 |
| 2024/11/29 | 1,151.5 | 1,154 | 1,144.5 | 1,147 | -2.5 | -0.2% | 438,800 |
| 2024/11/28 | 1,165.5 | 1,165.5 | 1,145 | 1,149.5 | -14 | -1.2% | 266,400 |
| 2024/11/27 | 1,166.5 | 1,168 | 1,141.5 | 1,163.5 | -7.5 | -0.6% | 409,600 |
| 2024/11/26 | 1,169 | 1,171 | 1,155 | 1,171 | -5.5 | -0.5% | 546,500 |
| 2024/11/25 | 1,193 | 1,193 | 1,170 | 1,176.5 | +6 | +0.5% | 670,200 |
| 2024/11/22 | 1,166 | 1,173 | 1,159 | 1,170.5 | +7 | +0.6% | 565,300 |
| 2024/11/21 | 1,146.5 | 1,167 | 1,144 | 1,163.5 | +23 | +2% | 675,700 |
| 2024/11/20 | 1,135.5 | 1,156.5 | 1,130 | 1,140.5 | +5 | +0.4% | 767,800 |
| 2024/11/19 | 1,132.5 | 1,138 | 1,103 | 1,135.5 | +3 | +0.3% | 917,200 |
| 2024/11/18 | 1,137 | 1,174 | 1,132.5 | 1,132.5 | -7.5 | -0.7% | 1,061,900 |
| 2024/11/15 | 1,211.5 | 1,211.5 | 1,138 | 1,140 | -60.5 | -5% | 1,265,400 |
| 2024/11/14 | 1,225 | 1,246 | 1,197 | 1,200.5 | -19.5 | -1.6% | 2,012,700 |
| 2024/11/13 | 1,226 | 1,247 | 1,204.5 | 1,220 | +1.5 | +0.1% | 1,489,500 |
| 2024/11/12 | 1,226 | 1,238 | 1,216 | 1,218.5 | -3 | -0.2% | 974,100 |
| 2024/11/11 | 1,207.5 | 1,223 | 1,205 | 1,221.5 | +3 | +0.2% | 680,000 |
| 2024/11/08 | 1,225 | 1,232 | 1,217 | 1,218.5 | +2 | +0.2% | 692,000 |
| 2024/11/07 | 1,222.5 | 1,237 | 1,208 | 1,216.5 | -1 | -0.1% | 621,900 |
| 2024/11/06 | 1,199.5 | 1,237.5 | 1,193.5 | 1,217.5 | +15 | +1.2% | 797,700 |
| 2024/11/05 | 1,208.5 | 1,208.5 | 1,186 | 1,202.5 | +1.5 | +0.1% | 578,500 |
51～
100
件表示中 / 3672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 | 107,900円 | +5.6% | +1.8% | 2.97% | 26.43倍 | 1.02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 | 222,300円 | +16.5% | +10.6% | 3.60% | 22.20倍 | 7.78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 |
| ＧＭＯインター | 154,000円 | +477.1% | +999.9% | 1.18% | 84.43倍 | 81.52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 |
| ＤｅＮＡ | 343,600円 | +1.7% | - | 0.58% | 54.67倍 | 1.85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 |
| テクノプロＨＤ | 318,000円 | +8.1% | +22.0% | 2.83% | 17.91倍 | 4.16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 |
市場注目の銘柄
チャート関連のコラム
