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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/18 | 1,203 | 1,225.5 | 1,200 | 1,218 | +5 | +0.4% | 451,600 |
| 2024/07/17 | 1,215 | 1,216.5 | 1,202.5 | 1,213 | +14 | +1.2% | 444,700 |
| 2024/07/16 | 1,218.5 | 1,225 | 1,198 | 1,199 | -14.5 | -1.2% | 384,700 |
| 2024/07/12 | 1,197 | 1,218.5 | 1,192 | 1,213.5 | +10 | +0.8% | 607,400 |
| 2024/07/11 | 1,192 | 1,206 | 1,185.5 | 1,203.5 | +26 | +2.2% | 842,200 |
| 2024/07/10 | 1,156 | 1,178 | 1,156 | 1,177.5 | +5 | +0.4% | 554,300 |
| 2024/07/09 | 1,175 | 1,181.5 | 1,166.5 | 1,172.5 | +1.5 | +0.1% | 652,600 |
| 2024/07/08 | 1,172 | 1,173.5 | 1,152.5 | 1,171 | ±0 | ±0% | 595,000 |
| 2024/07/05 | 1,174.5 | 1,184 | 1,167 | 1,171 | -9.5 | -0.8% | 574,000 |
| 2024/07/04 | 1,162.5 | 1,186 | 1,161.5 | 1,180.5 | +15 | +1.3% | 566,100 |
| 2024/07/03 | 1,166 | 1,174 | 1,149 | 1,165.5 | +5.5 | +0.5% | 808,200 |
| 2024/07/02 | 1,140 | 1,162 | 1,128 | 1,160 | +4 | +0.3% | 980,600 |
| 2024/07/01 | 1,182 | 1,187 | 1,151 | 1,156 | -19 | -1.6% | 945,000 |
| 2024/06/28 | 1,164 | 1,176 | 1,159 | 1,175 | +8 | +0.7% | 1,139,100 |
| 2024/06/27 | 1,163 | 1,176.5 | 1,154 | 1,167 | -7.5 | -0.6% | 781,200 |
| 2024/06/26 | 1,166 | 1,175.5 | 1,154.5 | 1,174.5 | +8.5 | +0.7% | 1,040,700 |
| 2024/06/25 | 1,138 | 1,168 | 1,135.5 | 1,166 | +35.5 | +3.1% | 1,404,500 |
| 2024/06/24 | 1,095 | 1,132.5 | 1,091.5 | 1,130.5 | +46 | +4.2% | 1,081,400 |
| 2024/06/21 | 1,098 | 1,116 | 1,084.5 | 1,084.5 | +3 | +0.3% | 1,550,100 |
| 2024/06/20 | 1,082 | 1,097.5 | 1,071 | 1,081.5 | -4 | -0.4% | 778,200 |
| 2024/06/19 | 1,083 | 1,095.5 | 1,077.5 | 1,085.5 | -1.5 | -0.1% | 661,700 |
| 2024/06/18 | 1,100 | 1,108 | 1,083 | 1,087 | -7 | -0.6% | 728,700 |
| 2024/06/17 | 1,105.5 | 1,115.5 | 1,090.5 | 1,094 | -23.5 | -2.1% | 910,100 |
| 2024/06/14 | 1,087 | 1,125 | 1,082 | 1,117.5 | +14.5 | +1.3% | 1,365,600 |
| 2024/06/13 | 1,114 | 1,119.5 | 1,099 | 1,103 | -4 | -0.4% | 823,500 |
| 2024/06/12 | 1,117.5 | 1,128 | 1,104.5 | 1,107 | -1 | -0.1% | 997,400 |
| 2024/06/11 | 1,113 | 1,118 | 1,101 | 1,108 | -0.5 | ±0% | 845,200 |
| 2024/06/10 | 1,100 | 1,115 | 1,092.5 | 1,108.5 | -3 | -0.3% | 1,359,900 |
| 2024/06/07 | 1,125 | 1,146 | 1,110 | 1,111.5 | -13.5 | -1.2% | 1,710,200 |
| 2024/06/06 | 1,135 | 1,140 | 1,108 | 1,125 | -34 | -2.9% | 2,520,400 |
151～
200
件表示中 / 3670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 | 108,900円 | +5.6% | +1.8% | 2.94% | 26.67倍 | 1.03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 | 111,800円 | +5.5% | +2.2% | 2.22% | 19.64倍 | 1.60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 | 215,500円 | +16.5% | +10.6% | 3.71% | 21.52倍 | 7.55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 |
| ＤｅＮＡ | 341,400円 | +1.7% | - | 0.59% | 54.32倍 | 1.84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 |
| テクノプロＨＤ | 330,400円 | +8.1% | +22.0% | 2.72% | 18.61倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
