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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1701～
1750
件表示中 / 3766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 | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15倍 | 1.14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 |
| ＡＬＳＯＫ | 114,300円 | +6.9% | +9.0% | 2.38% | 18.89倍 | 1.64倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| テクノプロＨＤ | 482,200円 | - | - | - | - | 6.27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 |
| ラウンドワン | 159,600円 | +9.1% | +18.4% | 1.13% | 22.68倍 | 6.26倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リゾートトラス | 193,400円 | +3.9% | +2.4% | 1.65% | 21.59倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
