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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,340 | 1,342 | 1,316 | 1,320 | -8 | -0.6% | 1,008,500 |
| 2016/11/30 | 1,318 | 1,335 | 1,317 | 1,328 | +9 | +0.7% | 712,100 |
| 2016/11/29 | 1,310 | 1,320 | 1,304 | 1,319 | -4 | -0.3% | 510,000 |
| 2016/11/28 | 1,317 | 1,326 | 1,311 | 1,323 | +9 | +0.7% | 483,200 |
| 2016/11/25 | 1,315 | 1,318 | 1,301 | 1,314 | +2 | +0.2% | 656,500 |
| 2016/11/24 | 1,334 | 1,337 | 1,311 | 1,312 | -7 | -0.5% | 549,100 |
| 2016/11/22 | 1,319 | 1,325 | 1,311 | 1,319 | +2 | +0.2% | 389,400 |
| 2016/11/21 | 1,317 | 1,325 | 1,305 | 1,317 | +15 | +1.2% | 522,700 |
| 2016/11/18 | 1,324 | 1,324 | 1,296 | 1,302 | +4 | +0.3% | 475,800 |
| 2016/11/17 | 1,286 | 1,303 | 1,286 | 1,298 | ±0 | ±0% | 495,500 |
| 2016/11/16 | 1,287 | 1,300 | 1,286 | 1,298 | +12 | +0.9% | 613,100 |
| 2016/11/15 | 1,290 | 1,291 | 1,271 | 1,286 | -20 | -1.5% | 850,400 |
| 2016/11/14 | 1,313 | 1,313 | 1,291 | 1,306 | +20 | +1.6% | 516,800 |
| 2016/11/11 | 1,318 | 1,318 | 1,283 | 1,286 | -16 | -1.2% | 581,700 |
| 2016/11/10 | 1,302 | 1,328 | 1,286 | 1,302 | +72 | +5.9% | 898,200 |
| 2016/11/09 | 1,300 | 1,325 | 1,214 | 1,230 | -24 | -1.9% | 1,566,100 |
| 2016/11/08 | 1,249 | 1,266 | 1,249 | 1,254 | +6 | +0.5% | 603,100 |
| 2016/11/07 | 1,250 | 1,253 | 1,235 | 1,248 | +14 | +1.1% | 575,100 |
| 2016/11/04 | 1,241 | 1,247 | 1,222 | 1,234 | -14 | -1.1% | 754,200 |
| 2016/11/02 | 1,243 | 1,252 | 1,237 | 1,248 | -11 | -0.9% | 581,200 |
| 2016/11/01 | 1,253 | 1,260 | 1,247 | 1,259 | -4 | -0.3% | 516,500 |
| 2016/10/31 | 1,255 | 1,264 | 1,249 | 1,263 | ±0 | ±0% | 560,200 |
| 2016/10/28 | 1,268 | 1,268 | 1,254 | 1,263 | +8 | +0.6% | 684,900 |
| 2016/10/27 | 1,271 | 1,276 | 1,251 | 1,255 | -17 | -1.3% | 703,400 |
| 2016/10/26 | 1,265 | 1,274 | 1,259 | 1,272 | +8 | +0.6% | 586,500 |
| 2016/10/25 | 1,249 | 1,266 | 1,246 | 1,264 | +23 | +1.9% | 667,900 |
| 2016/10/24 | 1,237 | 1,247 | 1,233 | 1,241 | +4 | +0.3% | 454,400 |
| 2016/10/21 | 1,255 | 1,256 | 1,232 | 1,237 | -7 | -0.6% | 675,200 |
| 2016/10/20 | 1,223 | 1,244 | 1,220 | 1,244 | +27 | +2.2% | 784,600 |
| 2016/10/19 | 1,205 | 1,220 | 1,199 | 1,217 | +3 | +0.2% | 708,800 |
| 2016/10/18 | 1,208 | 1,222 | 1,208 | 1,214 | +7 | +0.6% | 684,100 |
| 2016/10/17 | 1,206 | 1,214 | 1,193 | 1,207 | -3 | -0.2% | 670,000 |
| 2016/10/14 | 1,209 | 1,217 | 1,196 | 1,210 | ±0 | ±0% | 527,500 |
| 2016/10/13 | 1,200 | 1,213 | 1,184 | 1,210 | +30 | +2.5% | 1,096,900 |
| 2016/10/12 | 1,165 | 1,191 | 1,165 | 1,180 | -12 | -1% | 572,700 |
| 2016/10/11 | 1,191 | 1,198 | 1,181 | 1,192 | +3 | +0.3% | 532,800 |
| 2016/10/07 | 1,200 | 1,203 | 1,183 | 1,189 | -16 | -1.3% | 643,100 |
| 2016/10/06 | 1,190 | 1,208 | 1,184 | 1,205 | +19 | +1.6% | 786,900 |
| 2016/10/05 | 1,187 | 1,192 | 1,179 | 1,186 | +5 | +0.4% | 838,900 |
| 2016/10/04 | 1,192 | 1,192 | 1,178 | 1,181 | -2 | -0.2% | 862,400 |
| 2016/10/03 | 1,197 | 1,197 | 1,180 | 1,183 | +5 | +0.4% | 574,300 |
| 2016/09/30 | 1,173 | 1,189 | 1,168 | 1,178 | -16 | -1.3% | 778,200 |
| 2016/09/29 | 1,201 | 1,203 | 1,187 | 1,194 | +6 | +0.5% | 451,100 |
| 2016/09/28 | 1,188 | 1,191 | 1,174 | 1,188 | -15 | -1.2% | 788,700 |
| 2016/09/27 | 1,171 | 1,204 | 1,168 | 1,203 | +28 | +2.4% | 976,700 |
| 2016/09/26 | 1,183 | 1,188 | 1,169 | 1,175 | -12 | -1% | 628,600 |
| 2016/09/23 | 1,177 | 1,193 | 1,172 | 1,187 | +13 | +1.1% | 1,520,400 |
| 2016/09/21 | 1,149 | 1,177 | 1,137 | 1,174 | +25 | +2.2% | 821,900 |
| 2016/09/20 | 1,137 | 1,159 | 1,130 | 1,149 | +4 | +0.3% | 705,800 |
| 2016/09/16 | 1,145 | 1,152 | 1,139 | 1,145 | +7 | +0.6% | 706,800 |
1951～
2000
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
