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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,249 | 1,262 | 1,237 | 1,241 | -13 | -1% | 913,700 |
| 2016/01/07 | 1,269 | 1,277 | 1,252 | 1,254 | -15 | -1.2% | 828,500 |
| 2016/01/06 | 1,285 | 1,295 | 1,254 | 1,269 | -16 | -1.2% | 531,400 |
| 2016/01/05 | 1,280 | 1,296 | 1,273 | 1,285 | -2 | -0.2% | 560,300 |
| 2016/01/04 | 1,300 | 1,326 | 1,285 | 1,287 | -32 | -2.4% | 517,200 |
| 2015/12/30 | 1,330 | 1,331 | 1,312 | 1,319 | +14 | +1.1% | 545,300 |
| 2015/12/29 | 1,300 | 1,316 | 1,291 | 1,305 | ±0 | ±0% | 715,100 |
| 2015/12/28 | 1,313 | 1,318 | 1,283 | 1,305 | -2 | -0.2% | 583,400 |
| 2015/12/25 | 1,304 | 1,318 | 1,303 | 1,307 | +1 | +0.1% | 454,600 |
| 2015/12/24 | 1,344 | 1,345 | 1,304 | 1,306 | -25 | -1.9% | 506,800 |
| 2015/12/22 | 1,327 | 1,336 | 1,317 | 1,331 | -1 | -0.1% | 394,700 |
| 2015/12/21 | 1,323 | 1,348 | 1,302 | 1,332 | +6 | +0.5% | 707,500 |
| 2015/12/18 | 1,348 | 1,382 | 1,326 | 1,326 | -25 | -1.9% | 1,249,600 |
| 2015/12/17 | 1,350 | 1,365 | 1,341 | 1,351 | +26 | +2% | 766,900 |
| 2015/12/16 | 1,335 | 1,348 | 1,320 | 1,325 | +11 | +0.8% | 677,500 |
| 2015/12/15 | 1,322 | 1,344 | 1,314 | 1,314 | -14 | -1.1% | 655,500 |
| 2015/12/14 | 1,299 | 1,332 | 1,298 | 1,328 | +1 | +0.1% | 691,200 |
| 2015/12/11 | 1,307 | 1,341 | 1,305 | 1,327 | -6 | -0.5% | 1,232,200 |
| 2015/12/10 | 1,330 | 1,349 | 1,326 | 1,333 | -14 | -1% | 803,400 |
| 2015/12/09 | 1,346 | 1,371 | 1,341 | 1,347 | +6 | +0.4% | 1,187,600 |
| 2015/12/08 | 1,350 | 1,358 | 1,336 | 1,341 | +2 | +0.1% | 781,000 |
| 2015/12/07 | 1,331 | 1,348 | 1,331 | 1,339 | +28 | +2.1% | 999,400 |
| 2015/12/04 | 1,327 | 1,333 | 1,305 | 1,311 | -39 | -2.9% | 718,300 |
| 2015/12/03 | 1,351 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 457,200 |
| 2015/12/02 | 1,347 | 1,365 | 1,340 | 1,351 | -3 | -0.2% | 608,100 |
| 2015/12/01 | 1,331 | 1,357 | 1,329 | 1,354 | +32 | +2.4% | 738,000 |
| 2015/11/30 | 1,343 | 1,351 | 1,318 | 1,322 | -49 | -3.6% | 1,664,300 |
| 2015/11/27 | 1,368 | 1,384 | 1,361 | 1,371 | +1 | +0.1% | 825,500 |
| 2015/11/26 | 1,366 | 1,380 | 1,359 | 1,370 | +8 | +0.6% | 725,200 |
| 2015/11/25 | 1,370 | 1,378 | 1,358 | 1,362 | -2 | -0.1% | 809,300 |
| 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 |
2351～
2400
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 | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15倍 | 1.14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 | 114,300円 | +6.9% | +9.0% | 2.38% | 18.89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 | 482,200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 | 159,600円 | +9.1% | +18.4% | 1.13% | 22.68倍 | 6.26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 | 193,400円 | +3.9% | +2.4% | 1.65% | 21.59倍 | 2.84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
