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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,169 | 1,173.5 | 1,157 | 1,166.5 | -2.5 | -0.2% | 500,200 |
| 2024/09/30 | 1,168 | 1,178 | 1,156.5 | 1,169 | -52.5 | -4.3% | 951,600 |
| 2024/09/27 | 1,195.5 | 1,231 | 1,190 | 1,221.5 | -16.5 | -1.3% | 571,500 |
| 2024/09/26 | 1,225 | 1,238.5 | 1,213.5 | 1,238 | +24 | +2% | 783,100 |
| 2024/09/25 | 1,205.5 | 1,223.5 | 1,204 | 1,214 | +8 | +0.7% | 517,300 |
| 2024/09/24 | 1,233 | 1,233.5 | 1,203 | 1,206 | -26 | -2.1% | 781,400 |
| 2024/09/20 | 1,214 | 1,247.5 | 1,211 | 1,232 | +29 | +2.4% | 958,600 |
| 2024/09/19 | 1,210 | 1,217 | 1,200 | 1,203 | +9 | +0.8% | 382,800 |
| 2024/09/18 | 1,171.5 | 1,194 | 1,164 | 1,194 | +20 | +1.7% | 428,600 |
| 2024/09/17 | 1,187.5 | 1,189.5 | 1,153.5 | 1,174 | -13 | -1.1% | 693,200 |
| 2024/09/13 | 1,228 | 1,230.5 | 1,175 | 1,187 | -54 | -4.4% | 829,500 |
| 2024/09/12 | 1,235 | 1,246 | 1,222.5 | 1,241 | +13.5 | +1.1% | 438,100 |
| 2024/09/11 | 1,230.5 | 1,237 | 1,217 | 1,227.5 | -0.5 | ±0% | 652,100 |
| 2024/09/10 | 1,224 | 1,237 | 1,218.5 | 1,228 | +11.5 | +0.9% | 474,800 |
| 2024/09/09 | 1,198 | 1,220.5 | 1,193 | 1,216.5 | +3 | +0.2% | 303,500 |
| 2024/09/06 | 1,219 | 1,224.5 | 1,212 | 1,213.5 | -3 | -0.2% | 356,700 |
| 2024/09/05 | 1,227 | 1,237 | 1,215 | 1,216.5 | -5.5 | -0.5% | 329,300 |
| 2024/09/04 | 1,234 | 1,252.5 | 1,220.5 | 1,222 | -28 | -2.2% | 484,000 |
| 2024/09/03 | 1,226.5 | 1,254 | 1,223.5 | 1,250 | +19.5 | +1.6% | 347,900 |
| 2024/09/02 | 1,234 | 1,244 | 1,222.5 | 1,230.5 | -0.5 | ±0% | 357,400 |
| 2024/08/30 | 1,232.5 | 1,241.5 | 1,228.5 | 1,231 | -15 | -1.2% | 570,900 |
| 2024/08/29 | 1,245.5 | 1,253 | 1,236 | 1,246 | +1 | +0.1% | 422,500 |
| 2024/08/28 | 1,231.5 | 1,249 | 1,224.5 | 1,245 | +2 | +0.2% | 316,300 |
| 2024/08/27 | 1,245 | 1,249 | 1,234.5 | 1,243 | +9 | +0.7% | 403,900 |
| 2024/08/26 | 1,222 | 1,236 | 1,222 | 1,234 | +15 | +1.2% | 379,000 |
| 2024/08/23 | 1,223.5 | 1,233.5 | 1,216.5 | 1,219 | -11.5 | -0.9% | 516,100 |
| 2024/08/22 | 1,230 | 1,234 | 1,216.5 | 1,230.5 | +6 | +0.5% | 387,900 |
| 2024/08/21 | 1,228.5 | 1,239 | 1,223.5 | 1,224.5 | ±0 | ±0% | 502,200 |
| 2024/08/20 | 1,197.5 | 1,230.5 | 1,195.5 | 1,224.5 | +38.5 | +3.2% | 575,800 |
| 2024/08/19 | 1,184 | 1,199.5 | 1,179 | 1,186 | +2 | +0.2% | 392,700 |
| 2024/08/16 | 1,192 | 1,198.5 | 1,166 | 1,184 | +19.5 | +1.7% | 384,500 |
| 2024/08/15 | 1,157.5 | 1,171 | 1,151.5 | 1,164.5 | +17.5 | +1.5% | 494,700 |
| 2024/08/14 | 1,149 | 1,162 | 1,137 | 1,147 | -3.5 | -0.3% | 664,100 |
| 2024/08/13 | 1,131 | 1,151.5 | 1,112.5 | 1,150.5 | +24 | +2.1% | 795,400 |
| 2024/08/09 | 1,214 | 1,214.5 | 1,103 | 1,126.5 | -57.5 | -4.9% | 1,631,200 |
| 2024/08/08 | 1,146 | 1,195 | 1,146 | 1,184 | +10.5 | +0.9% | 1,424,800 |
| 2024/08/07 | 1,128 | 1,196 | 1,125.5 | 1,173.5 | +20.5 | +1.8% | 931,500 |
| 2024/08/06 | 1,146.5 | 1,178 | 1,120 | 1,153 | +66.5 | +6.1% | 1,149,700 |
| 2024/08/05 | 1,092 | 1,124.5 | 1,052 | 1,086.5 | -65.5 | -5.7% | 886,100 |
| 2024/08/02 | 1,180 | 1,190 | 1,145.5 | 1,152 | -49.5 | -4.1% | 709,600 |
| 2024/08/01 | 1,219.5 | 1,219.5 | 1,186 | 1,201.5 | -30.5 | -2.5% | 614,400 |
| 2024/07/31 | 1,222 | 1,237.5 | 1,211.5 | 1,232 | -0.5 | ±0% | 497,700 |
| 2024/07/30 | 1,215 | 1,232.5 | 1,203 | 1,232.5 | +14.5 | +1.2% | 449,400 |
| 2024/07/29 | 1,215 | 1,222.5 | 1,200 | 1,218 | +17 | +1.4% | 443,700 |
| 2024/07/26 | 1,203 | 1,212.5 | 1,196.5 | 1,201 | +2.5 | +0.2% | 568,900 |
| 2024/07/25 | 1,203 | 1,203 | 1,180.5 | 1,198.5 | -8.5 | -0.7% | 516,200 |
| 2024/07/24 | 1,221.5 | 1,232 | 1,204.5 | 1,207 | -16 | -1.3% | 367,900 |
| 2024/07/23 | 1,219.5 | 1,245 | 1,219 | 1,223 | +5 | +0.4% | 510,300 |
| 2024/07/22 | 1,217.5 | 1,222.5 | 1,211 | 1,218 | -0.5 | ±0% | 325,300 |
| 2024/07/19 | 1,223 | 1,224 | 1,206.5 | 1,218.5 | +0.5 | ±0% | 358,600 |
151～
200
件表示中 / 3700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 | 114,500円 | +1.8% | +0.8% | 2.79% | 21.03倍 | 1.08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 | 102,200円 | +6.9% | +9.0% | 2.66% | 16.86倍 | 1.46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 |
| カカクコム | 255,200円 | +17.3% | -3.5% | 1.96% | 26.56倍 | 8.17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 |
| テクノプロＨＤ | 408,900円 | +8.1% | +22.0% | 2.20% | 23.03倍 | 5.34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 |
| ＤｅＮＡ | 300,500円 | +9.8% | +54.0% | 1.50% | 10.14倍 | 1.38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
