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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,976 | 2,014 | 1,964 | 1,993 | +42 | +2.2% | 933,000 |
| 2018/09/27 | 1,934 | 1,976 | 1,931 | 1,951 | -8 | -0.4% | 791,000 |
| 2018/09/26 | 1,940 | 1,964 | 1,932 | 1,959 | -8 | -0.4% | 872,900 |
| 2018/09/25 | 1,950 | 1,970 | 1,930 | 1,967 | +18 | +0.9% | 934,200 |
| 2018/09/21 | 1,970 | 1,976 | 1,949 | 1,949 | -6 | -0.3% | 961,100 |
| 2018/09/20 | 1,964 | 1,967 | 1,939 | 1,955 | -7 | -0.4% | 940,000 |
| 2018/09/19 | 1,950 | 1,969 | 1,928 | 1,962 | +52 | +2.7% | 766,500 |
| 2018/09/18 | 1,856 | 1,917 | 1,847 | 1,910 | +53 | +2.9% | 683,800 |
| 2018/09/14 | 1,862 | 1,874 | 1,846 | 1,857 | +18 | +1% | 779,600 |
| 2018/09/13 | 1,830 | 1,861 | 1,823 | 1,839 | +19 | +1% | 536,700 |
| 2018/09/12 | 1,822 | 1,828 | 1,795 | 1,820 | -1 | -0.1% | 638,500 |
| 2018/09/11 | 1,825 | 1,834 | 1,812 | 1,821 | +5 | +0.3% | 497,300 |
| 2018/09/10 | 1,820 | 1,830 | 1,812 | 1,816 | +1 | +0.1% | 564,000 |
| 2018/09/07 | 1,808 | 1,822 | 1,798 | 1,815 | -7 | -0.4% | 492,200 |
| 2018/09/06 | 1,820 | 1,836 | 1,804 | 1,822 | -11 | -0.6% | 802,500 |
| 2018/09/05 | 1,830 | 1,848 | 1,812 | 1,833 | -19 | -1% | 720,500 |
| 2018/09/04 | 1,858 | 1,864 | 1,841 | 1,852 | -9 | -0.5% | 420,400 |
| 2018/09/03 | 1,872 | 1,876 | 1,856 | 1,861 | -14 | -0.7% | 480,400 |
| 2018/08/31 | 1,842 | 1,883 | 1,838 | 1,875 | +25 | +1.4% | 896,700 |
| 2018/08/30 | 1,856 | 1,868 | 1,841 | 1,850 | +19 | +1% | 848,400 |
| 2018/08/29 | 1,811 | 1,835 | 1,801 | 1,831 | +28 | +1.6% | 782,500 |
| 2018/08/28 | 1,815 | 1,816 | 1,801 | 1,803 | -1 | -0.1% | 446,300 |
| 2018/08/27 | 1,805 | 1,810 | 1,791 | 1,804 | +9 | +0.5% | 382,300 |
| 2018/08/24 | 1,787 | 1,795 | 1,762 | 1,795 | +25 | +1.4% | 757,500 |
| 2018/08/23 | 1,745 | 1,777 | 1,743 | 1,770 | +37 | +2.1% | 795,400 |
| 2018/08/22 | 1,694 | 1,736 | 1,694 | 1,733 | +39 | +2.3% | 967,000 |
| 2018/08/21 | 1,698 | 1,708 | 1,685 | 1,694 | -21 | -1.2% | 441,000 |
| 2018/08/20 | 1,719 | 1,726 | 1,706 | 1,715 | -4 | -0.2% | 379,000 |
| 2018/08/17 | 1,711 | 1,721 | 1,697 | 1,719 | +20 | +1.2% | 638,000 |
| 2018/08/16 | 1,705 | 1,718 | 1,684 | 1,699 | -17 | -1% | 629,100 |
| 2018/08/15 | 1,736 | 1,744 | 1,707 | 1,716 | -10 | -0.6% | 759,000 |
| 2018/08/14 | 1,676 | 1,729 | 1,671 | 1,726 | +57 | +3.4% | 674,200 |
| 2018/08/13 | 1,671 | 1,691 | 1,663 | 1,669 | -18 | -1.1% | 913,400 |
| 2018/08/10 | 1,720 | 1,720 | 1,682 | 1,687 | -34 | -2% | 851,000 |
| 2018/08/09 | 1,735 | 1,740 | 1,701 | 1,721 | -30 | -1.7% | 932,100 |
| 2018/08/08 | 1,830 | 1,835 | 1,750 | 1,751 | -32 | -1.8% | 1,677,100 |
| 2018/08/07 | 1,724 | 1,788 | 1,715 | 1,783 | +86 | +5.1% | 1,410,800 |
| 2018/08/06 | 1,699 | 1,715 | 1,694 | 1,697 | +4 | +0.2% | 427,900 |
| 2018/08/03 | 1,701 | 1,704 | 1,688 | 1,693 | -12 | -0.7% | 496,800 |
| 2018/08/02 | 1,742 | 1,744 | 1,700 | 1,705 | -41 | -2.3% | 623,500 |
| 2018/08/01 | 1,726 | 1,750 | 1,718 | 1,746 | +32 | +1.9% | 637,900 |
| 2018/07/31 | 1,701 | 1,718 | 1,680 | 1,714 | +6 | +0.4% | 858,400 |
| 2018/07/30 | 1,725 | 1,725 | 1,700 | 1,708 | -29 | -1.7% | 361,100 |
| 2018/07/27 | 1,723 | 1,738 | 1,705 | 1,737 | +14 | +0.8% | 643,600 |
| 2018/07/26 | 1,712 | 1,726 | 1,698 | 1,723 | +19 | +1.1% | 801,700 |
| 2018/07/25 | 1,712 | 1,720 | 1,698 | 1,704 | +6 | +0.4% | 430,200 |
| 2018/07/24 | 1,722 | 1,725 | 1,696 | 1,698 | +8 | +0.5% | 478,700 |
| 2018/07/23 | 1,697 | 1,712 | 1,689 | 1,690 | -21 | -1.2% | 522,900 |
| 2018/07/20 | 1,722 | 1,735 | 1,691 | 1,711 | -25 | -1.4% | 655,600 |
| 2018/07/19 | 1,752 | 1,760 | 1,728 | 1,736 | -5 | -0.3% | 600,500 |
1501～
1550
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
