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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,070.5 | -0.5 | ±0% | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,038.5 | 1,071 | +21.5 | +2% | 2,209,100 |
| 2023/12/04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | -41.5 | -3.8% | 2,281,500 |
| 2023/12/01 | 1,112.5 | 1,117 | 1,091 | 1,091 | -24.5 | -2.2% | 2,522,900 |
| 2023/11/30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | -39.5 | -3.4% | 19,619,900 |
| 2023/11/29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | -9 | -0.8% | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +38 | +3.4% | 2,261,600 |
| 2023/11/27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | -22 | -1.9% | 2,219,100 |
| 2023/11/24 | 1,108.5 | 1,150 | 1,100 | 1,148 | +48.5 | +4.4% | 2,384,100 |
| 2023/11/22 | 1,068 | 1,099.5 | 1,063.5 | 1,099.5 | +20.5 | +1.9% | 1,748,300 |
| 2023/11/21 | 1,093 | 1,098 | 1,076 | 1,079 | -6.5 | -0.6% | 1,768,800 |
| 2023/11/20 | 1,075 | 1,093 | 1,059 | 1,085.5 | +10.5 | +1% | 1,610,700 |
| 2023/11/17 | 1,076 | 1,077 | 1,049 | 1,075 | -7.5 | -0.7% | 2,359,300 |
| 2023/11/16 | 1,118 | 1,123 | 1,072.5 | 1,082.5 | -26.5 | -2.4% | 2,718,000 |
| 2023/11/15 | 1,147 | 1,148.5 | 1,086.5 | 1,109 | -8 | -0.7% | 4,557,900 |
| 2023/11/14 | 1,153 | 1,173 | 1,115.5 | 1,117 | -164 | -12.8% | 3,992,300 |
| 2023/11/13 | 1,280 | 1,286.5 | 1,273 | 1,281 | +2.5 | +0.2% | 1,524,500 |
| 2023/11/10 | 1,270 | 1,278.5 | 1,255.5 | 1,278.5 | -4 | -0.3% | 830,800 |
| 2023/11/09 | 1,263 | 1,286 | 1,261 | 1,282.5 | +14 | +1.1% | 1,151,000 |
| 2023/11/08 | 1,267 | 1,275 | 1,253.5 | 1,268.5 | +7.5 | +0.6% | 794,700 |
| 2023/11/07 | 1,265 | 1,276 | 1,255.5 | 1,261 | -14 | -1.1% | 787,400 |
| 2023/11/06 | 1,279 | 1,286 | 1,249 | 1,275 | +15 | +1.2% | 1,520,100 |
| 2023/11/02 | 1,238.5 | 1,278 | 1,234.5 | 1,260 | +10 | +0.8% | 1,187,200 |
| 2023/11/01 | 1,231 | 1,253 | 1,225.5 | 1,250 | +36.5 | +3% | 1,155,600 |
| 2023/10/31 | 1,205 | 1,229 | 1,196.5 | 1,213.5 | +19 | +1.6% | 894,400 |
| 2023/10/30 | 1,193 | 1,204.5 | 1,185 | 1,194.5 | -21 | -1.7% | 1,146,500 |
| 2023/10/27 | 1,203.5 | 1,219 | 1,201.5 | 1,215.5 | +32.5 | +2.7% | 958,900 |
| 2023/10/26 | 1,196.5 | 1,206 | 1,173 | 1,183 | -36 | -3% | 1,403,800 |
| 2023/10/25 | 1,240.5 | 1,240.5 | 1,215 | 1,219 | -9.5 | -0.8% | 833,400 |
| 2023/10/24 | 1,252.5 | 1,255 | 1,200 | 1,228.5 | +5 | +0.4% | 1,343,600 |
| 2023/10/23 | 1,200 | 1,234.5 | 1,193 | 1,223.5 | +10.5 | +0.9% | 1,930,300 |
| 2023/10/20 | 1,213.5 | 1,221.5 | 1,208 | 1,213 | -12.5 | -1% | 786,200 |
| 2023/10/19 | 1,207 | 1,231.5 | 1,202 | 1,225.5 | -2.5 | -0.2% | 1,148,300 |
| 2023/10/18 | 1,258.5 | 1,260 | 1,214.5 | 1,228 | -14 | -1.1% | 1,538,100 |
| 2023/10/17 | 1,273 | 1,275 | 1,239 | 1,242 | -8.5 | -0.7% | 1,760,000 |
| 2023/10/16 | 1,253 | 1,281 | 1,245.5 | 1,250.5 | -8.5 | -0.7% | 2,083,500 |
| 2023/10/13 | 1,237 | 1,269 | 1,230.5 | 1,259 | +9 | +0.7% | 1,519,200 |
| 2023/10/12 | 1,216.5 | 1,253.5 | 1,216 | 1,250 | +39.5 | +3.3% | 1,505,200 |
| 2023/10/11 | 1,234 | 1,234 | 1,209.5 | 1,210.5 | -20.5 | -1.7% | 1,199,400 |
| 2023/10/10 | 1,220.5 | 1,242.5 | 1,219.5 | 1,231 | +19.5 | +1.6% | 1,774,500 |
| 2023/10/06 | 1,192.5 | 1,221 | 1,192.5 | 1,211.5 | +13 | +1.1% | 1,324,800 |
| 2023/10/05 | 1,190.5 | 1,205.5 | 1,177 | 1,198.5 | +13 | +1.1% | 886,700 |
| 2023/10/04 | 1,175 | 1,199.5 | 1,171 | 1,185.5 | -6 | -0.5% | 1,319,700 |
| 2023/10/03 | 1,227 | 1,235 | 1,191 | 1,191.5 | -29 | -2.4% | 1,492,400 |
| 2023/10/02 | 1,242.5 | 1,255 | 1,219 | 1,220.5 | -9 | -0.7% | 1,383,800 |
| 2023/09/29 | 1,236 | 1,241 | 1,224 | 1,229.5 | +9 | +0.7% | 2,108,800 |
| 2023/09/28 | 1,226 | 1,237.5 | 1,211 | 1,220.5 | -31.5 | -2.5% | 1,666,600 |
| 2023/09/27 | 1,222.5 | 1,254.5 | 1,215.5 | 1,252 | +31 | +2.5% | 1,841,600 |
| 2023/09/26 | 1,264 | 1,264 | 1,214.5 | 1,221 | -43 | -3.4% | 1,871,000 |
| 2023/09/25 | 1,268.5 | 1,279 | 1,248.5 | 1,264 | +1 | +0.1% | 1,408,100 |
101～
150
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 | 147,400円 | -2.1% | -40.4% | 2.17% | 22.55倍 | 1.49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 | 423,500円 | +4.0% | +309.0% | 3.29% | 18.07倍 | 1.32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 | 136,600円 | +7.5% | +7.5% | 2.68% | 20.57倍 | 3.51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 | 353,300円 | +22.5% | +20.0% | 1.42% | 17.82倍 | 7.29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 | 22,200円 | +7.4% | - | 3.87% | 17.26倍 | 2.75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
