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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,449 | 1,495 | 1,449 | 1,492 | +40 | +2.8% | 642,700 |
| 2017/07/10 | 1,461 | 1,467 | 1,442 | 1,452 | -3 | -0.2% | 498,500 |
| 2017/07/07 | 1,452 | 1,467 | 1,452 | 1,455 | -16 | -1.1% | 536,100 |
| 2017/07/06 | 1,467 | 1,477 | 1,464 | 1,471 | ±0 | ±0% | 453,400 |
| 2017/07/05 | 1,463 | 1,472 | 1,456 | 1,471 | +5 | +0.3% | 597,400 |
| 2017/07/04 | 1,487 | 1,488 | 1,459 | 1,466 | -17 | -1.1% | 739,300 |
| 2017/07/03 | 1,491 | 1,500 | 1,480 | 1,483 | -8 | -0.5% | 727,100 |
| 2017/06/30 | 1,497 | 1,500 | 1,483 | 1,491 | -19 | -1.3% | 747,500 |
| 2017/06/29 | 1,493 | 1,511 | 1,482 | 1,510 | +38 | +2.6% | 840,500 |
| 2017/06/28 | 1,469 | 1,479 | 1,466 | 1,472 | -1 | -0.1% | 486,500 |
| 2017/06/27 | 1,481 | 1,487 | 1,469 | 1,473 | -3 | -0.2% | 300,300 |
| 2017/06/26 | 1,475 | 1,480 | 1,470 | 1,476 | +1 | +0.1% | 301,100 |
| 2017/06/23 | 1,478 | 1,478 | 1,465 | 1,475 | +2 | +0.1% | 415,000 |
| 2017/06/22 | 1,491 | 1,494 | 1,470 | 1,473 | -13 | -0.9% | 476,400 |
| 2017/06/21 | 1,474 | 1,491 | 1,474 | 1,486 | +5 | +0.3% | 562,400 |
| 2017/06/20 | 1,481 | 1,493 | 1,476 | 1,481 | +8 | +0.5% | 540,300 |
| 2017/06/19 | 1,463 | 1,481 | 1,463 | 1,473 | +8 | +0.5% | 350,800 |
| 2017/06/16 | 1,473 | 1,475 | 1,459 | 1,465 | +7 | +0.5% | 800,200 |
| 2017/06/15 | 1,456 | 1,467 | 1,445 | 1,458 | +8 | +0.6% | 594,600 |
| 2017/06/14 | 1,455 | 1,470 | 1,449 | 1,450 | +6 | +0.4% | 569,400 |
| 2017/06/13 | 1,458 | 1,463 | 1,442 | 1,444 | -19 | -1.3% | 710,500 |
| 2017/06/12 | 1,461 | 1,466 | 1,448 | 1,463 | +2 | +0.1% | 578,400 |
| 2017/06/09 | 1,470 | 1,475 | 1,456 | 1,461 | -9 | -0.6% | 1,384,700 |
| 2017/06/08 | 1,496 | 1,497 | 1,468 | 1,470 | -25 | -1.7% | 708,300 |
| 2017/06/07 | 1,485 | 1,497 | 1,479 | 1,495 | -5 | -0.3% | 578,700 |
| 2017/06/06 | 1,505 | 1,507 | 1,494 | 1,500 | -13 | -0.9% | 510,700 |
| 2017/06/05 | 1,494 | 1,516 | 1,494 | 1,513 | +10 | +0.7% | 439,300 |
| 2017/06/02 | 1,488 | 1,506 | 1,481 | 1,503 | +16 | +1.1% | 880,100 |
| 2017/06/01 | 1,465 | 1,489 | 1,464 | 1,487 | +22 | +1.5% | 700,500 |
| 2017/05/31 | 1,477 | 1,485 | 1,453 | 1,465 | -29 | -1.9% | 2,521,300 |
| 2017/05/30 | 1,484 | 1,496 | 1,479 | 1,494 | +10 | +0.7% | 505,600 |
| 2017/05/29 | 1,477 | 1,493 | 1,475 | 1,484 | +9 | +0.6% | 346,700 |
| 2017/05/26 | 1,500 | 1,502 | 1,475 | 1,475 | -25 | -1.7% | 675,500 |
| 2017/05/25 | 1,484 | 1,504 | 1,484 | 1,500 | +16 | +1.1% | 546,800 |
| 2017/05/24 | 1,496 | 1,499 | 1,481 | 1,484 | +4 | +0.3% | 698,500 |
| 2017/05/23 | 1,486 | 1,501 | 1,478 | 1,480 | -10 | -0.7% | 790,600 |
| 2017/05/22 | 1,511 | 1,511 | 1,485 | 1,490 | -17 | -1.1% | 936,700 |
| 2017/05/19 | 1,511 | 1,533 | 1,494 | 1,507 | +26 | +1.8% | 1,263,500 |
| 2017/05/18 | 1,487 | 1,499 | 1,481 | 1,481 | -29 | -1.9% | 675,000 |
| 2017/05/17 | 1,497 | 1,515 | 1,497 | 1,510 | -5 | -0.3% | 659,800 |
| 2017/05/16 | 1,480 | 1,517 | 1,480 | 1,515 | +40 | +2.7% | 1,158,800 |
| 2017/05/15 | 1,440 | 1,480 | 1,420 | 1,475 | +58 | +4.1% | 1,216,000 |
| 2017/05/12 | 1,396 | 1,420 | 1,394 | 1,417 | +21 | +1.5% | 864,700 |
| 2017/05/11 | 1,406 | 1,424 | 1,393 | 1,396 | -15 | -1.1% | 735,400 |
| 2017/05/10 | 1,421 | 1,426 | 1,409 | 1,411 | -11 | -0.8% | 647,600 |
| 2017/05/09 | 1,426 | 1,433 | 1,420 | 1,422 | +1 | +0.1% | 571,200 |
| 2017/05/08 | 1,399 | 1,425 | 1,393 | 1,421 | +36 | +2.6% | 909,300 |
| 2017/05/02 | 1,380 | 1,388 | 1,372 | 1,385 | +27 | +2% | 623,900 |
| 2017/05/01 | 1,366 | 1,370 | 1,346 | 1,358 | +1 | +0.1% | 585,800 |
| 2017/04/28 | 1,362 | 1,367 | 1,349 | 1,357 | -8 | -0.6% | 548,800 |
1801～
1850
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
