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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,735 | 1,748 | 1,724 | 1,741 | +15 | +0.9% | 773,100 |
| 2018/07/17 | 1,718 | 1,736 | 1,708 | 1,726 | +21 | +1.2% | 505,800 |
| 2018/07/13 | 1,696 | 1,713 | 1,682 | 1,705 | +20 | +1.2% | 954,900 |
| 2018/07/12 | 1,699 | 1,712 | 1,678 | 1,685 | +7 | +0.4% | 1,039,900 |
| 2018/07/11 | 1,703 | 1,707 | 1,665 | 1,678 | -39 | -2.3% | 1,058,300 |
| 2018/07/10 | 1,734 | 1,742 | 1,713 | 1,717 | -17 | -1% | 622,000 |
| 2018/07/09 | 1,716 | 1,739 | 1,716 | 1,734 | +30 | +1.8% | 353,100 |
| 2018/07/06 | 1,693 | 1,719 | 1,686 | 1,704 | +18 | +1.1% | 702,000 |
| 2018/07/05 | 1,693 | 1,706 | 1,672 | 1,686 | -5 | -0.3% | 679,800 |
| 2018/07/04 | 1,665 | 1,695 | 1,661 | 1,691 | +1 | +0.1% | 979,300 |
| 2018/07/03 | 1,720 | 1,732 | 1,680 | 1,690 | -40 | -2.3% | 1,113,200 |
| 2018/07/02 | 1,772 | 1,786 | 1,729 | 1,730 | -48 | -2.7% | 555,500 |
| 2018/06/29 | 1,773 | 1,787 | 1,768 | 1,778 | +7 | +0.4% | 758,900 |
| 2018/06/28 | 1,782 | 1,786 | 1,757 | 1,771 | -21 | -1.2% | 914,000 |
| 2018/06/27 | 1,754 | 1,796 | 1,750 | 1,792 | +21 | +1.2% | 958,500 |
| 2018/06/26 | 1,787 | 1,793 | 1,764 | 1,771 | -37 | -2% | 954,000 |
| 2018/06/25 | 1,782 | 1,811 | 1,769 | 1,808 | +30 | +1.7% | 939,400 |
| 2018/06/22 | 1,773 | 1,787 | 1,765 | 1,778 | -1 | -0.1% | 837,800 |
| 2018/06/21 | 1,771 | 1,788 | 1,764 | 1,779 | +15 | +0.9% | 658,300 |
| 2018/06/20 | 1,756 | 1,772 | 1,750 | 1,764 | +11 | +0.6% | 974,600 |
| 2018/06/19 | 1,794 | 1,803 | 1,753 | 1,753 | -68 | -3.7% | 1,134,600 |
| 2018/06/18 | 1,824 | 1,828 | 1,801 | 1,821 | +1 | +0.1% | 578,500 |
| 2018/06/15 | 1,809 | 1,825 | 1,803 | 1,820 | +39 | +2.2% | 1,181,500 |
| 2018/06/14 | 1,770 | 1,789 | 1,758 | 1,781 | +1 | +0.1% | 982,200 |
| 2018/06/13 | 1,736 | 1,782 | 1,736 | 1,780 | +53 | +3.1% | 891,100 |
| 2018/06/12 | 1,758 | 1,758 | 1,712 | 1,727 | +9 | +0.5% | 1,940,400 |
| 2018/06/11 | 1,702 | 1,720 | 1,699 | 1,718 | +18 | +1.1% | 420,700 |
| 2018/06/08 | 1,695 | 1,725 | 1,690 | 1,700 | +3 | +0.2% | 878,700 |
| 2018/06/07 | 1,698 | 1,701 | 1,680 | 1,697 | -1 | -0.1% | 758,700 |
| 2018/06/06 | 1,690 | 1,707 | 1,681 | 1,698 | +8 | +0.5% | 712,900 |
| 2018/06/05 | 1,705 | 1,713 | 1,687 | 1,690 | +1 | +0.1% | 722,900 |
| 2018/06/04 | 1,661 | 1,697 | 1,654 | 1,689 | +44 | +2.7% | 792,100 |
| 2018/06/01 | 1,651 | 1,664 | 1,641 | 1,645 | -7 | -0.4% | 517,600 |
| 2018/05/31 | 1,665 | 1,667 | 1,651 | 1,652 | -13 | -0.8% | 1,206,200 |
| 2018/05/30 | 1,676 | 1,695 | 1,661 | 1,665 | -26 | -1.5% | 969,700 |
| 2018/05/29 | 1,690 | 1,696 | 1,675 | 1,691 | +2 | +0.1% | 655,600 |
| 2018/05/28 | 1,657 | 1,692 | 1,653 | 1,689 | +28 | +1.7% | 799,300 |
| 2018/05/25 | 1,663 | 1,679 | 1,657 | 1,661 | +9 | +0.5% | 783,200 |
| 2018/05/24 | 1,640 | 1,658 | 1,640 | 1,652 | -1 | -0.1% | 966,100 |
| 2018/05/23 | 1,654 | 1,660 | 1,645 | 1,653 | +2 | +0.1% | 578,800 |
| 2018/05/22 | 1,666 | 1,667 | 1,646 | 1,651 | -12 | -0.7% | 747,900 |
| 2018/05/21 | 1,665 | 1,676 | 1,657 | 1,663 | +8 | +0.5% | 615,300 |
| 2018/05/18 | 1,640 | 1,661 | 1,637 | 1,655 | +20 | +1.2% | 566,700 |
| 2018/05/17 | 1,640 | 1,643 | 1,631 | 1,635 | +4 | +0.2% | 559,200 |
| 2018/05/16 | 1,626 | 1,643 | 1,621 | 1,631 | -7 | -0.4% | 665,700 |
| 2018/05/15 | 1,628 | 1,648 | 1,619 | 1,638 | +4 | +0.2% | 926,000 |
| 2018/05/14 | 1,618 | 1,642 | 1,586 | 1,634 | +80 | +5.1% | 1,405,800 |
| 2018/05/11 | 1,544 | 1,556 | 1,533 | 1,554 | +13 | +0.8% | 620,200 |
| 2018/05/10 | 1,550 | 1,564 | 1,533 | 1,541 | -6 | -0.4% | 617,300 |
| 2018/05/09 | 1,569 | 1,582 | 1,541 | 1,547 | -38 | -2.4% | 907,000 |
1551～
1600
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
