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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,226 | 1,242 | 1,224 | 1,233 | -5 | -0.4% | 582,000 |
| 2016/07/04 | 1,234 | 1,246 | 1,226 | 1,238 | -9 | -0.7% | 756,200 |
| 2016/07/01 | 1,236 | 1,258 | 1,221 | 1,247 | +25 | +2% | 1,144,700 |
| 2016/06/30 | 1,258 | 1,261 | 1,221 | 1,222 | -22 | -1.8% | 1,202,600 |
| 2016/06/29 | 1,227 | 1,248 | 1,216 | 1,244 | +27 | +2.2% | 734,600 |
| 2016/06/28 | 1,199 | 1,227 | 1,192 | 1,217 | +3 | +0.2% | 734,300 |
| 2016/06/27 | 1,183 | 1,216 | 1,176 | 1,214 | +56 | +4.8% | 838,800 |
| 2016/06/24 | 1,250 | 1,261 | 1,148 | 1,158 | -85 | -6.8% | 1,406,000 |
| 2016/06/23 | 1,229 | 1,246 | 1,226 | 1,243 | +21 | +1.7% | 752,800 |
| 2016/06/22 | 1,236 | 1,236 | 1,218 | 1,222 | -19 | -1.5% | 523,700 |
| 2016/06/21 | 1,228 | 1,244 | 1,210 | 1,241 | +13 | +1.1% | 936,000 |
| 2016/06/20 | 1,230 | 1,244 | 1,221 | 1,228 | +17 | +1.4% | 593,100 |
| 2016/06/17 | 1,205 | 1,234 | 1,205 | 1,211 | +1 | +0.1% | 978,100 |
| 2016/06/16 | 1,233 | 1,249 | 1,208 | 1,210 | -30 | -2.4% | 1,052,900 |
| 2016/06/15 | 1,224 | 1,247 | 1,219 | 1,240 | +3 | +0.2% | 1,234,900 |
| 2016/06/14 | 1,261 | 1,266 | 1,229 | 1,237 | -20 | -1.6% | 806,900 |
| 2016/06/13 | 1,274 | 1,276 | 1,255 | 1,257 | -37 | -2.9% | 1,170,100 |
| 2016/06/10 | 1,337 | 1,374 | 1,287 | 1,294 | -73 | -5.3% | 2,495,300 |
| 2016/06/09 | 1,373 | 1,383 | 1,360 | 1,367 | -12 | -0.9% | 501,700 |
| 2016/06/08 | 1,386 | 1,390 | 1,369 | 1,379 | -6 | -0.4% | 579,200 |
| 2016/06/07 | 1,384 | 1,390 | 1,376 | 1,385 | +1 | +0.1% | 366,800 |
| 2016/06/06 | 1,374 | 1,387 | 1,363 | 1,384 | -5 | -0.4% | 598,800 |
| 2016/06/03 | 1,392 | 1,408 | 1,381 | 1,389 | +19 | +1.4% | 569,500 |
| 2016/06/02 | 1,373 | 1,387 | 1,366 | 1,370 | -12 | -0.9% | 690,200 |
| 2016/06/01 | 1,392 | 1,396 | 1,376 | 1,382 | -10 | -0.7% | 707,300 |
| 2016/05/31 | 1,384 | 1,401 | 1,376 | 1,392 | -1 | -0.1% | 2,678,500 |
| 2016/05/30 | 1,395 | 1,399 | 1,383 | 1,393 | +5 | +0.4% | 550,700 |
| 2016/05/27 | 1,383 | 1,391 | 1,369 | 1,388 | +14 | +1% | 923,900 |
| 2016/05/26 | 1,398 | 1,402 | 1,371 | 1,374 | -5 | -0.4% | 1,013,100 |
| 2016/05/25 | 1,391 | 1,395 | 1,375 | 1,379 | +16 | +1.2% | 768,500 |
| 2016/05/24 | 1,367 | 1,375 | 1,355 | 1,363 | -3 | -0.2% | 731,600 |
| 2016/05/23 | 1,371 | 1,381 | 1,355 | 1,366 | -18 | -1.3% | 695,400 |
| 2016/05/20 | 1,373 | 1,394 | 1,373 | 1,384 | +24 | +1.8% | 1,182,300 |
| 2016/05/19 | 1,381 | 1,392 | 1,349 | 1,360 | -8 | -0.6% | 1,001,000 |
| 2016/05/18 | 1,393 | 1,398 | 1,359 | 1,368 | -26 | -1.9% | 1,079,100 |
| 2016/05/17 | 1,387 | 1,399 | 1,372 | 1,394 | +15 | +1.1% | 725,700 |
| 2016/05/16 | 1,395 | 1,396 | 1,368 | 1,379 | +4 | +0.3% | 1,004,600 |
| 2016/05/13 | 1,411 | 1,411 | 1,363 | 1,375 | +114 | +9% | 2,086,900 |
| 2016/05/12 | 1,261 | 1,274 | 1,247 | 1,261 | -20 | -1.6% | 808,000 |
| 2016/05/11 | 1,290 | 1,295 | 1,265 | 1,281 | +5 | +0.4% | 523,300 |
| 2016/05/10 | 1,248 | 1,283 | 1,246 | 1,276 | +26 | +2.1% | 654,000 |
| 2016/05/09 | 1,249 | 1,253 | 1,234 | 1,250 | +15 | +1.2% | 565,700 |
| 2016/05/06 | 1,240 | 1,261 | 1,230 | 1,235 | +8 | +0.7% | 635,700 |
| 2016/05/02 | 1,210 | 1,240 | 1,210 | 1,227 | -31 | -2.5% | 1,023,300 |
| 2016/04/28 | 1,319 | 1,332 | 1,195 | 1,258 | -36 | -2.8% | 1,046,800 |
| 2016/04/27 | 1,310 | 1,315 | 1,285 | 1,294 | -5 | -0.4% | 599,700 |
| 2016/04/26 | 1,306 | 1,314 | 1,282 | 1,299 | -6 | -0.5% | 637,100 |
| 2016/04/25 | 1,309 | 1,309 | 1,286 | 1,305 | -6 | -0.5% | 974,500 |
| 2016/04/22 | 1,292 | 1,313 | 1,287 | 1,311 | +11 | +0.8% | 940,000 |
| 2016/04/21 | 1,298 | 1,306 | 1,278 | 1,300 | +45 | +3.6% | 995,900 |
2051～
2100
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
