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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,358 | 1,367 | 1,357 | 1,365 | +12 | +0.9% | 509,500 |
| 2017/04/26 | 1,350 | 1,354 | 1,339 | 1,353 | +6 | +0.4% | 420,100 |
| 2017/04/25 | 1,330 | 1,350 | 1,327 | 1,347 | +8 | +0.6% | 469,400 |
| 2017/04/24 | 1,337 | 1,341 | 1,329 | 1,339 | +18 | +1.4% | 362,100 |
| 2017/04/21 | 1,320 | 1,324 | 1,316 | 1,321 | +10 | +0.8% | 395,500 |
| 2017/04/20 | 1,325 | 1,325 | 1,309 | 1,311 | -9 | -0.7% | 416,300 |
| 2017/04/19 | 1,315 | 1,339 | 1,315 | 1,320 | +5 | +0.4% | 697,900 |
| 2017/04/18 | 1,317 | 1,324 | 1,309 | 1,315 | ±0 | ±0% | 299,700 |
| 2017/04/17 | 1,295 | 1,317 | 1,287 | 1,315 | +14 | +1.1% | 306,400 |
| 2017/04/14 | 1,311 | 1,315 | 1,299 | 1,301 | -10 | -0.8% | 360,700 |
| 2017/04/13 | 1,312 | 1,316 | 1,306 | 1,311 | -14 | -1.1% | 403,500 |
| 2017/04/12 | 1,324 | 1,337 | 1,316 | 1,325 | +1 | +0.1% | 721,500 |
| 2017/04/11 | 1,318 | 1,327 | 1,317 | 1,324 | -3 | -0.2% | 444,900 |
| 2017/04/10 | 1,331 | 1,337 | 1,319 | 1,327 | +12 | +0.9% | 623,300 |
| 2017/04/07 | 1,322 | 1,339 | 1,308 | 1,315 | +1 | +0.1% | 672,600 |
| 2017/04/06 | 1,332 | 1,339 | 1,310 | 1,314 | -22 | -1.6% | 669,700 |
| 2017/04/05 | 1,333 | 1,339 | 1,328 | 1,336 | +10 | +0.8% | 558,200 |
| 2017/04/04 | 1,325 | 1,336 | 1,318 | 1,326 | -7 | -0.5% | 558,600 |
| 2017/04/03 | 1,334 | 1,340 | 1,324 | 1,333 | +13 | +1% | 691,800 |
| 2017/03/31 | 1,346 | 1,351 | 1,320 | 1,320 | -20 | -1.5% | 750,100 |
| 2017/03/30 | 1,355 | 1,359 | 1,335 | 1,340 | -20 | -1.5% | 560,900 |
| 2017/03/29 | 1,367 | 1,373 | 1,354 | 1,360 | -1 | -0.1% | 566,900 |
| 2017/03/28 | 1,355 | 1,370 | 1,355 | 1,361 | +27 | +2% | 850,400 |
| 2017/03/27 | 1,337 | 1,353 | 1,333 | 1,334 | -18 | -1.3% | 463,000 |
| 2017/03/24 | 1,347 | 1,360 | 1,336 | 1,352 | +6 | +0.4% | 890,100 |
| 2017/03/23 | 1,353 | 1,353 | 1,333 | 1,346 | -9 | -0.7% | 845,200 |
| 2017/03/22 | 1,361 | 1,373 | 1,354 | 1,355 | -28 | -2% | 699,200 |
| 2017/03/21 | 1,377 | 1,387 | 1,363 | 1,383 | -7 | -0.5% | 686,200 |
| 2017/03/17 | 1,391 | 1,391 | 1,380 | 1,390 | ±0 | ±0% | 510,100 |
| 2017/03/16 | 1,380 | 1,394 | 1,374 | 1,390 | ±0 | ±0% | 578,200 |
| 2017/03/15 | 1,390 | 1,397 | 1,381 | 1,390 | +2 | +0.1% | 399,000 |
| 2017/03/14 | 1,388 | 1,394 | 1,381 | 1,388 | -3 | -0.2% | 425,000 |
| 2017/03/13 | 1,391 | 1,401 | 1,384 | 1,391 | -16 | -1.1% | 624,000 |
| 2017/03/10 | 1,403 | 1,414 | 1,391 | 1,407 | +15 | +1.1% | 897,200 |
| 2017/03/09 | 1,396 | 1,401 | 1,390 | 1,392 | +3 | +0.2% | 492,200 |
| 2017/03/08 | 1,389 | 1,393 | 1,380 | 1,389 | +6 | +0.4% | 666,000 |
| 2017/03/07 | 1,382 | 1,389 | 1,368 | 1,383 | -3 | -0.2% | 516,900 |
| 2017/03/06 | 1,402 | 1,405 | 1,385 | 1,386 | -9 | -0.6% | 344,200 |
| 2017/03/03 | 1,398 | 1,402 | 1,389 | 1,395 | +8 | +0.6% | 493,800 |
| 2017/03/02 | 1,410 | 1,412 | 1,387 | 1,387 | -4 | -0.3% | 623,100 |
| 2017/03/01 | 1,388 | 1,399 | 1,371 | 1,391 | +10 | +0.7% | 1,058,700 |
| 2017/02/28 | 1,370 | 1,396 | 1,367 | 1,381 | +22 | +1.6% | 1,081,800 |
| 2017/02/27 | 1,343 | 1,364 | 1,341 | 1,359 | -1 | -0.1% | 1,037,500 |
| 2017/02/24 | 1,358 | 1,365 | 1,345 | 1,360 | -8 | -0.6% | 602,300 |
| 2017/02/23 | 1,368 | 1,368 | 1,356 | 1,368 | +11 | +0.8% | 454,300 |
| 2017/02/22 | 1,332 | 1,361 | 1,332 | 1,357 | +12 | +0.9% | 698,200 |
| 2017/02/21 | 1,350 | 1,357 | 1,329 | 1,345 | +8 | +0.6% | 474,200 |
| 2017/02/20 | 1,325 | 1,339 | 1,319 | 1,337 | +17 | +1.3% | 576,200 |
| 2017/02/17 | 1,333 | 1,336 | 1,317 | 1,320 | +4 | +0.3% | 821,300 |
| 2017/02/16 | 1,318 | 1,326 | 1,311 | 1,316 | -3 | -0.2% | 717,200 |
1851～
1900
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
