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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,329 | 1,334 | 1,318 | 1,319 | ±0 | ±0% | 1,028,000 |
| 2017/02/14 | 1,336 | 1,344 | 1,318 | 1,319 | -2 | -0.2% | 765,200 |
| 2017/02/13 | 1,343 | 1,343 | 1,320 | 1,321 | -9 | -0.7% | 840,600 |
| 2017/02/10 | 1,322 | 1,335 | 1,321 | 1,330 | +29 | +2.2% | 715,900 |
| 2017/02/09 | 1,305 | 1,311 | 1,295 | 1,301 | -13 | -1% | 625,500 |
| 2017/02/08 | 1,319 | 1,320 | 1,298 | 1,314 | +3 | +0.2% | 829,800 |
| 2017/02/07 | 1,317 | 1,321 | 1,282 | 1,311 | -90 | -6.4% | 1,551,700 |
| 2017/02/06 | 1,399 | 1,403 | 1,378 | 1,401 | +23 | +1.7% | 869,100 |
| 2017/02/03 | 1,370 | 1,383 | 1,364 | 1,378 | -2 | -0.1% | 592,300 |
| 2017/02/02 | 1,408 | 1,414 | 1,376 | 1,380 | -17 | -1.2% | 765,800 |
| 2017/02/01 | 1,379 | 1,400 | 1,367 | 1,397 | +7 | +0.5% | 519,900 |
| 2017/01/31 | 1,385 | 1,400 | 1,383 | 1,390 | -4 | -0.3% | 548,400 |
| 2017/01/30 | 1,410 | 1,413 | 1,388 | 1,394 | -23 | -1.6% | 634,200 |
| 2017/01/27 | 1,423 | 1,425 | 1,412 | 1,417 | +1 | +0.1% | 569,900 |
| 2017/01/26 | 1,409 | 1,420 | 1,405 | 1,416 | +17 | +1.2% | 572,500 |
| 2017/01/25 | 1,403 | 1,423 | 1,388 | 1,399 | +13 | +0.9% | 513,300 |
| 2017/01/24 | 1,386 | 1,392 | 1,377 | 1,386 | -4 | -0.3% | 670,200 |
| 2017/01/23 | 1,387 | 1,400 | 1,387 | 1,390 | -20 | -1.4% | 444,500 |
| 2017/01/20 | 1,405 | 1,420 | 1,403 | 1,410 | +4 | +0.3% | 430,300 |
| 2017/01/19 | 1,420 | 1,425 | 1,406 | 1,406 | +3 | +0.2% | 527,400 |
| 2017/01/18 | 1,413 | 1,415 | 1,383 | 1,403 | -19 | -1.3% | 1,192,800 |
| 2017/01/17 | 1,450 | 1,450 | 1,422 | 1,422 | -25 | -1.7% | 531,300 |
| 2017/01/16 | 1,443 | 1,463 | 1,433 | 1,447 | -5 | -0.3% | 740,700 |
| 2017/01/13 | 1,441 | 1,460 | 1,432 | 1,452 | +8 | +0.6% | 446,200 |
| 2017/01/12 | 1,474 | 1,479 | 1,434 | 1,444 | -30 | -2% | 1,044,600 |
| 2017/01/11 | 1,485 | 1,487 | 1,473 | 1,474 | -4 | -0.3% | 604,100 |
| 2017/01/10 | 1,495 | 1,495 | 1,474 | 1,478 | +1 | +0.1% | 764,200 |
| 2017/01/06 | 1,467 | 1,481 | 1,461 | 1,477 | +1 | +0.1% | 587,500 |
| 2017/01/05 | 1,465 | 1,483 | 1,463 | 1,476 | +7 | +0.5% | 610,000 |
| 2017/01/04 | 1,444 | 1,470 | 1,444 | 1,469 | +29 | +2% | 751,300 |
| 2016/12/30 | 1,424 | 1,443 | 1,424 | 1,440 | +16 | +1.1% | 351,100 |
| 2016/12/29 | 1,443 | 1,443 | 1,416 | 1,424 | -18 | -1.2% | 569,000 |
| 2016/12/28 | 1,436 | 1,445 | 1,426 | 1,442 | +12 | +0.8% | 416,300 |
| 2016/12/27 | 1,433 | 1,439 | 1,425 | 1,430 | -5 | -0.3% | 558,700 |
| 2016/12/26 | 1,428 | 1,441 | 1,417 | 1,435 | +16 | +1.1% | 661,800 |
| 2016/12/22 | 1,413 | 1,420 | 1,407 | 1,419 | +10 | +0.7% | 414,100 |
| 2016/12/21 | 1,428 | 1,428 | 1,405 | 1,409 | -2 | -0.1% | 395,100 |
| 2016/12/20 | 1,395 | 1,415 | 1,390 | 1,411 | +11 | +0.8% | 450,300 |
| 2016/12/19 | 1,404 | 1,410 | 1,390 | 1,400 | +5 | +0.4% | 450,700 |
| 2016/12/16 | 1,400 | 1,404 | 1,391 | 1,395 | +8 | +0.6% | 740,600 |
| 2016/12/15 | 1,392 | 1,393 | 1,370 | 1,387 | +22 | +1.6% | 830,000 |
| 2016/12/14 | 1,364 | 1,368 | 1,351 | 1,365 | +3 | +0.2% | 727,100 |
| 2016/12/13 | 1,335 | 1,368 | 1,317 | 1,362 | +32 | +2.4% | 914,400 |
| 2016/12/12 | 1,315 | 1,331 | 1,310 | 1,330 | +25 | +1.9% | 612,300 |
| 2016/12/09 | 1,281 | 1,307 | 1,281 | 1,305 | -6 | -0.5% | 1,137,700 |
| 2016/12/08 | 1,330 | 1,332 | 1,300 | 1,311 | ±0 | ±0% | 882,300 |
| 2016/12/07 | 1,314 | 1,315 | 1,300 | 1,311 | +18 | +1.4% | 785,700 |
| 2016/12/06 | 1,319 | 1,322 | 1,290 | 1,293 | -7 | -0.5% | 557,400 |
| 2016/12/05 | 1,307 | 1,307 | 1,296 | 1,300 | -17 | -1.3% | 487,100 |
| 2016/12/02 | 1,319 | 1,330 | 1,312 | 1,317 | -3 | -0.2% | 550,500 |
1901～
1950
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
