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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,351 | 1,371 | 1,347 | 1,364 | +15 | +1.1% | 1,011,100 |
| 2015/11/20 | 1,344 | 1,353 | 1,329 | 1,349 | +5 | +0.4% | 993,900 |
| 2015/11/19 | 1,335 | 1,353 | 1,329 | 1,344 | +28 | +2.1% | 868,800 |
| 2015/11/18 | 1,324 | 1,332 | 1,308 | 1,316 | +8 | +0.6% | 744,100 |
| 2015/11/17 | 1,317 | 1,323 | 1,296 | 1,308 | +8 | +0.6% | 664,700 |
| 2015/11/16 | 1,291 | 1,306 | 1,287 | 1,300 | -11 | -0.8% | 632,200 |
| 2015/11/13 | 1,307 | 1,313 | 1,298 | 1,311 | -7 | -0.5% | 848,900 |
| 2015/11/12 | 1,297 | 1,322 | 1,294 | 1,318 | +14 | +1.1% | 868,700 |
| 2015/11/11 | 1,302 | 1,320 | 1,291 | 1,304 | -1 | -0.1% | 730,300 |
| 2015/11/10 | 1,285 | 1,310 | 1,281 | 1,305 | -3 | -0.2% | 834,800 |
| 2015/11/09 | 1,315 | 1,319 | 1,290 | 1,308 | +46 | +3.6% | 1,160,000 |
| 2015/11/06 | 1,282 | 1,282 | 1,242 | 1,262 | +5 | +0.4% | 676,300 |
| 2015/11/05 | 1,270 | 1,273 | 1,255 | 1,257 | -5 | -0.4% | 679,400 |
| 2015/11/04 | 1,270 | 1,287 | 1,259 | 1,262 | +24 | +1.9% | 594,500 |
| 2015/11/02 | 1,251 | 1,261 | 1,232 | 1,238 | -42 | -3.3% | 963,900 |
| 2015/10/30 | 1,241 | 1,287 | 1,236 | 1,280 | +49 | +4% | 1,236,400 |
| 2015/10/29 | 1,237 | 1,239 | 1,218 | 1,231 | +1 | +0.1% | 732,900 |
| 2015/10/28 | 1,240 | 1,241 | 1,219 | 1,230 | -10 | -0.8% | 550,600 |
| 2015/10/27 | 1,240 | 1,261 | 1,234 | 1,240 | +6 | +0.5% | 1,595,300 |
| 2015/10/26 | 1,238 | 1,250 | 1,233 | 1,234 | +16 | +1.3% | 667,600 |
| 2015/10/23 | 1,222 | 1,227 | 1,208 | 1,218 | +41 | +3.5% | 693,700 |
| 2015/10/22 | 1,174 | 1,190 | 1,171 | 1,177 | -8 | -0.7% | 446,200 |
| 2015/10/21 | 1,158 | 1,190 | 1,144 | 1,185 | +29 | +2.5% | 513,100 |
| 2015/10/20 | 1,163 | 1,170 | 1,147 | 1,156 | -1 | -0.1% | 456,500 |
| 2015/10/19 | 1,174 | 1,188 | 1,155 | 1,157 | -17 | -1.4% | 411,500 |
| 2015/10/16 | 1,200 | 1,209 | 1,168 | 1,174 | -11 | -0.9% | 1,617,600 |
| 2015/10/15 | 1,157 | 1,189 | 1,147 | 1,185 | +21 | +1.8% | 1,554,100 |
| 2015/10/14 | 1,186 | 1,186 | 1,160 | 1,164 | -23 | -1.9% | 1,051,200 |
| 2015/10/13 | 1,190 | 1,197 | 1,180 | 1,187 | -7 | -0.6% | 649,300 |
| 2015/10/09 | 1,185 | 1,197 | 1,167 | 1,194 | +17 | +1.4% | 791,300 |
| 2015/10/08 | 1,197 | 1,203 | 1,170 | 1,177 | -27 | -2.2% | 1,237,700 |
| 2015/10/07 | 1,191 | 1,208 | 1,184 | 1,204 | +15 | +1.3% | 658,000 |
| 2015/10/06 | 1,200 | 1,209 | 1,182 | 1,189 | -2 | -0.2% | 745,800 |
| 2015/10/05 | 1,171 | 1,195 | 1,170 | 1,191 | +38 | +3.3% | 560,200 |
| 2015/10/02 | 1,160 | 1,171 | 1,147 | 1,153 | -9 | -0.8% | 505,700 |
| 2015/10/01 | 1,145 | 1,191 | 1,130 | 1,162 | +31 | +2.7% | 743,300 |
| 2015/09/30 | 1,123 | 1,140 | 1,117 | 1,131 | +28 | +2.5% | 548,600 |
| 2015/09/29 | 1,148 | 1,156 | 1,095 | 1,103 | -72 | -6.1% | 865,700 |
| 2015/09/28 | 1,156 | 1,190 | 1,154 | 1,175 | +16 | +1.4% | 525,500 |
| 2015/09/25 | 1,155 | 1,168 | 1,140 | 1,159 | +13 | +1.1% | 713,500 |
| 2015/09/24 | 1,145 | 1,174 | 1,137 | 1,146 | -10 | -0.9% | 799,900 |
| 2015/09/18 | 1,167 | 1,167 | 1,147 | 1,156 | -23 | -2% | 839,100 |
| 2015/09/17 | 1,189 | 1,191 | 1,162 | 1,179 | -1 | -0.1% | 562,700 |
| 2015/09/16 | 1,181 | 1,187 | 1,166 | 1,180 | +8 | +0.7% | 420,300 |
| 2015/09/15 | 1,165 | 1,194 | 1,155 | 1,172 | +12 | +1% | 552,600 |
| 2015/09/14 | 1,186 | 1,189 | 1,160 | 1,160 | -16 | -1.4% | 440,800 |
| 2015/09/11 | 1,178 | 1,187 | 1,162 | 1,176 | +6 | +0.5% | 1,292,800 |
| 2015/09/10 | 1,157 | 1,179 | 1,151 | 1,170 | -21 | -1.8% | 772,600 |
| 2015/09/09 | 1,152 | 1,191 | 1,146 | 1,191 | +77 | +6.9% | 706,800 |
| 2015/09/08 | 1,128 | 1,140 | 1,109 | 1,114 | -12 | -1.1% | 571,700 |
2201～
2250
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
