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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,491 | 1,495 | 1,470 | 1,473 | -30 | -2% | 711,300 |
| 2017/08/23 | 1,512 | 1,519 | 1,500 | 1,503 | +10 | +0.7% | 490,200 |
| 2017/08/22 | 1,487 | 1,502 | 1,486 | 1,493 | +3 | +0.2% | 444,700 |
| 2017/08/21 | 1,503 | 1,506 | 1,488 | 1,490 | -3 | -0.2% | 332,200 |
| 2017/08/18 | 1,484 | 1,497 | 1,476 | 1,493 | -9 | -0.6% | 739,300 |
| 2017/08/17 | 1,513 | 1,521 | 1,502 | 1,502 | -25 | -1.6% | 503,900 |
| 2017/08/16 | 1,512 | 1,530 | 1,508 | 1,527 | ±0 | ±0% | 538,300 |
| 2017/08/15 | 1,522 | 1,535 | 1,513 | 1,527 | +11 | +0.7% | 516,300 |
| 2017/08/14 | 1,502 | 1,526 | 1,499 | 1,516 | +6 | +0.4% | 996,100 |
| 2017/08/10 | 1,572 | 1,579 | 1,509 | 1,510 | -22 | -1.4% | 1,299,100 |
| 2017/08/09 | 1,541 | 1,561 | 1,524 | 1,532 | -28 | -1.8% | 787,700 |
| 2017/08/08 | 1,578 | 1,583 | 1,558 | 1,560 | -21 | -1.3% | 1,054,700 |
| 2017/08/07 | 1,600 | 1,606 | 1,563 | 1,581 | +10 | +0.6% | 1,481,400 |
| 2017/08/04 | 1,569 | 1,575 | 1,551 | 1,571 | +26 | +1.7% | 689,000 |
| 2017/08/03 | 1,545 | 1,554 | 1,542 | 1,545 | -4 | -0.3% | 519,400 |
| 2017/08/02 | 1,556 | 1,559 | 1,545 | 1,549 | -11 | -0.7% | 490,700 |
| 2017/08/01 | 1,551 | 1,577 | 1,551 | 1,560 | +11 | +0.7% | 562,200 |
| 2017/07/31 | 1,548 | 1,561 | 1,541 | 1,549 | -8 | -0.5% | 428,100 |
| 2017/07/28 | 1,563 | 1,570 | 1,551 | 1,557 | -15 | -1% | 457,000 |
| 2017/07/27 | 1,556 | 1,585 | 1,554 | 1,572 | +17 | +1.1% | 541,900 |
| 2017/07/26 | 1,562 | 1,562 | 1,542 | 1,555 | -4 | -0.3% | 798,800 |
| 2017/07/25 | 1,578 | 1,578 | 1,556 | 1,559 | -21 | -1.3% | 512,800 |
| 2017/07/24 | 1,566 | 1,582 | 1,560 | 1,580 | +2 | +0.1% | 344,700 |
| 2017/07/21 | 1,570 | 1,580 | 1,553 | 1,578 | ±0 | ±0% | 359,300 |
| 2017/07/20 | 1,577 | 1,590 | 1,574 | 1,578 | -1 | -0.1% | 412,900 |
| 2017/07/19 | 1,562 | 1,580 | 1,549 | 1,579 | +16 | +1% | 440,300 |
| 2017/07/18 | 1,576 | 1,598 | 1,558 | 1,563 | -18 | -1.1% | 958,400 |
| 2017/07/14 | 1,575 | 1,591 | 1,572 | 1,581 | +10 | +0.6% | 959,800 |
| 2017/07/13 | 1,510 | 1,575 | 1,510 | 1,571 | +69 | +4.6% | 1,701,300 |
| 2017/07/12 | 1,486 | 1,505 | 1,485 | 1,502 | +10 | +0.7% | 734,500 |
| 2017/07/11 | 1,449 | 1,495 | 1,449 | 1,492 | +40 | +2.8% | 642,700 |
| 2017/07/10 | 1,461 | 1,467 | 1,442 | 1,452 | -3 | -0.2% | 498,500 |
| 2017/07/07 | 1,452 | 1,467 | 1,452 | 1,455 | -16 | -1.1% | 536,100 |
| 2017/07/06 | 1,467 | 1,477 | 1,464 | 1,471 | ±0 | ±0% | 453,400 |
| 2017/07/05 | 1,463 | 1,472 | 1,456 | 1,471 | +5 | +0.3% | 597,400 |
| 2017/07/04 | 1,487 | 1,488 | 1,459 | 1,466 | -17 | -1.1% | 739,300 |
| 2017/07/03 | 1,491 | 1,500 | 1,480 | 1,483 | -8 | -0.5% | 727,100 |
| 2017/06/30 | 1,497 | 1,500 | 1,483 | 1,491 | -19 | -1.3% | 747,500 |
| 2017/06/29 | 1,493 | 1,511 | 1,482 | 1,510 | +38 | +2.6% | 840,500 |
| 2017/06/28 | 1,469 | 1,479 | 1,466 | 1,472 | -1 | -0.1% | 486,500 |
| 2017/06/27 | 1,481 | 1,487 | 1,469 | 1,473 | -3 | -0.2% | 300,300 |
| 2017/06/26 | 1,475 | 1,480 | 1,470 | 1,476 | +1 | +0.1% | 301,100 |
| 2017/06/23 | 1,478 | 1,478 | 1,465 | 1,475 | +2 | +0.1% | 415,000 |
| 2017/06/22 | 1,491 | 1,494 | 1,470 | 1,473 | -13 | -0.9% | 476,400 |
| 2017/06/21 | 1,474 | 1,491 | 1,474 | 1,486 | +5 | +0.3% | 562,400 |
| 2017/06/20 | 1,481 | 1,493 | 1,476 | 1,481 | +8 | +0.5% | 540,300 |
| 2017/06/19 | 1,463 | 1,481 | 1,463 | 1,473 | +8 | +0.5% | 350,800 |
| 2017/06/16 | 1,473 | 1,475 | 1,459 | 1,465 | +7 | +0.5% | 800,200 |
| 2017/06/15 | 1,456 | 1,467 | 1,445 | 1,458 | +8 | +0.6% | 594,600 |
| 2017/06/14 | 1,455 | 1,470 | 1,449 | 1,450 | +6 | +0.4% | 569,400 |
1951～
2000
件表示中 / 3766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 | 118,600円 | +1.8% | +0.8% | 2.70% | 21.80倍 | 1.12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 | 114,200円 | +6.9% | +9.0% | 2.38% | 18.87倍 | 1.64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 |
| テクノプロＨＤ | 482,300円 | - | - | - | - | 6.27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 |
| ラウンドワン | 160,700円 | +9.1% | +18.4% | 1.12% | 22.84倍 | 6.30倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リゾートトラス | 192,600円 | +3.9% | +2.4% | 1.66% | 21.50倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
