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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,256 | 1,273 | 1,251.5 | 1,263 | -16.5 | -1.3% | 1,506,500 |
| 2023/09/21 | 1,308.5 | 1,309.5 | 1,275 | 1,279.5 | -38.5 | -2.9% | 1,388,000 |
| 2023/09/20 | 1,320.5 | 1,336 | 1,318 | 1,318 | +3 | +0.2% | 1,234,700 |
| 2023/09/19 | 1,343 | 1,351 | 1,304 | 1,315 | -45 | -3.3% | 1,517,000 |
| 2023/09/15 | 1,365.5 | 1,367 | 1,346.5 | 1,360 | +1.5 | +0.1% | 1,326,200 |
| 2023/09/14 | 1,373 | 1,373 | 1,358 | 1,358.5 | -17 | -1.2% | 870,500 |
| 2023/09/13 | 1,367 | 1,383 | 1,361 | 1,375.5 | +9 | +0.7% | 585,900 |
| 2023/09/12 | 1,370.5 | 1,387 | 1,358.5 | 1,366.5 | +20.5 | +1.5% | 932,300 |
| 2023/09/11 | 1,354 | 1,358.5 | 1,332.5 | 1,346 | -1.5 | -0.1% | 928,400 |
| 2023/09/08 | 1,348.5 | 1,369 | 1,340.5 | 1,347.5 | -31 | -2.2% | 1,579,200 |
| 2023/09/07 | 1,402 | 1,420.5 | 1,373.5 | 1,378.5 | -42 | -3% | 1,071,000 |
| 2023/09/06 | 1,415 | 1,422.5 | 1,407.5 | 1,420.5 | +19 | +1.4% | 603,100 |
| 2023/09/05 | 1,396 | 1,404.5 | 1,388.5 | 1,401.5 | +8 | +0.6% | 850,200 |
| 2023/09/04 | 1,385 | 1,394.5 | 1,371 | 1,393.5 | +11.5 | +0.8% | 835,300 |
| 2023/09/01 | 1,353.5 | 1,391 | 1,341.5 | 1,382 | -1.5 | -0.1% | 1,169,200 |
| 2023/08/31 | 1,340 | 1,383.5 | 1,332 | 1,383.5 | +40.5 | +3% | 3,450,400 |
| 2023/08/30 | 1,323 | 1,352.5 | 1,319 | 1,343 | +38.5 | +3% | 1,490,000 |
| 2023/08/29 | 1,300.5 | 1,323.5 | 1,286 | 1,304.5 | -13.5 | -1% | 1,220,800 |
| 2023/08/28 | 1,320.5 | 1,325.5 | 1,304 | 1,318 | -0.5 | ±0% | 665,800 |
| 2023/08/25 | 1,310 | 1,331.5 | 1,301 | 1,318.5 | -3 | -0.2% | 788,100 |
| 2023/08/24 | 1,338 | 1,341 | 1,315.5 | 1,321.5 | -16.5 | -1.2% | 997,100 |
| 2023/08/23 | 1,300.5 | 1,338 | 1,298.5 | 1,338 | +23 | +1.7% | 818,500 |
| 2023/08/22 | 1,314.5 | 1,328 | 1,305.5 | 1,315 | +7 | +0.5% | 715,500 |
| 2023/08/21 | 1,313 | 1,319.5 | 1,302 | 1,308 | -7 | -0.5% | 669,200 |
| 2023/08/18 | 1,323 | 1,323 | 1,299 | 1,315 | -19.5 | -1.5% | 766,400 |
| 2023/08/17 | 1,326 | 1,348 | 1,321.5 | 1,334.5 | -1 | -0.1% | 1,204,300 |
| 2023/08/16 | 1,397.5 | 1,401 | 1,335.5 | 1,335.5 | -78 | -5.5% | 1,134,400 |
| 2023/08/15 | 1,462.5 | 1,470.5 | 1,413.5 | 1,413.5 | -44 | -3% | 1,099,400 |
| 2023/08/14 | 1,473 | 1,492 | 1,450.5 | 1,457.5 | -28.5 | -1.9% | 1,409,400 |
| 2023/08/10 | 1,460 | 1,505 | 1,451.5 | 1,486 | -122.5 | -7.6% | 1,987,600 |
| 2023/08/09 | 1,620 | 1,646 | 1,607 | 1,608.5 | -20 | -1.2% | 842,900 |
| 2023/08/08 | 1,625 | 1,632 | 1,611.5 | 1,628.5 | +9 | +0.6% | 713,000 |
| 2023/08/07 | 1,590.5 | 1,619.5 | 1,582.5 | 1,619.5 | +39.5 | +2.5% | 742,700 |
| 2023/08/04 | 1,578 | 1,585 | 1,560 | 1,580 | +7 | +0.4% | 572,100 |
| 2023/08/03 | 1,584.5 | 1,588.5 | 1,568 | 1,573 | -37.5 | -2.3% | 654,200 |
| 2023/08/02 | 1,624 | 1,628 | 1,602.5 | 1,610.5 | -26 | -1.6% | 495,700 |
| 2023/08/01 | 1,644 | 1,645.5 | 1,628 | 1,636.5 | +3.5 | +0.2% | 466,200 |
| 2023/07/31 | 1,631 | 1,639 | 1,625 | 1,633 | +27.5 | +1.7% | 711,500 |
| 2023/07/28 | 1,577 | 1,614 | 1,567.5 | 1,605.5 | +4 | +0.2% | 784,400 |
| 2023/07/27 | 1,594 | 1,605 | 1,583 | 1,601.5 | -1.5 | -0.1% | 505,200 |
| 2023/07/26 | 1,587 | 1,611 | 1,577 | 1,603 | +14 | +0.9% | 700,900 |
| 2023/07/25 | 1,563.5 | 1,590 | 1,560.5 | 1,589 | +24 | +1.5% | 571,300 |
| 2023/07/24 | 1,575 | 1,578 | 1,558.5 | 1,565 | +5.5 | +0.4% | 634,100 |
| 2023/07/21 | 1,545 | 1,570 | 1,532.5 | 1,559.5 | +13 | +0.8% | 496,200 |
| 2023/07/20 | 1,567 | 1,571.5 | 1,540.5 | 1,546.5 | -18.5 | -1.2% | 1,001,900 |
| 2023/07/19 | 1,562.5 | 1,573 | 1,549 | 1,565 | +14.5 | +0.9% | 756,200 |
| 2023/07/18 | 1,526 | 1,550.5 | 1,520 | 1,550.5 | +24.5 | +1.6% | 563,700 |
| 2023/07/14 | 1,521 | 1,538 | 1,504 | 1,526 | +5 | +0.3% | 803,500 |
| 2023/07/13 | 1,475.5 | 1,522.5 | 1,467.5 | 1,521 | +42.5 | +2.9% | 772,200 |
| 2023/07/12 | 1,486.5 | 1,495 | 1,469.5 | 1,478.5 | ±0 | ±0% | 733,400 |
151～
200
件表示中 / 3450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 | 148,800円 | -2.1% | -40.4% | 2.15% | 22.76倍 | 1.50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 |
| 電通Ｇ | 419,700円 | +4.0% | +309.0% | 3.32% | 17.91倍 | 1.31倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 117,800円 | +7.5% | +7.5% | 3.10% | 17.74倍 | 3.03倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ベイカレント | 361,300円 | +22.5% | +20.0% | 1.38% | 18.22倍 | 7.45倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| パーソルＨＤ | 22,100円 | +7.4% | - | 3.89% | 17.18倍 | 2.74倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
