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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,147.5 | 1,147.5 | 1,134.5 | 1,140 | -1.5 | -0.1% | 662,600 |
| 2024/01/29 | 1,140 | 1,147.5 | 1,135 | 1,141.5 | +5 | +0.4% | 785,300 |
| 2024/01/26 | 1,127 | 1,140.5 | 1,119.5 | 1,136.5 | +16.5 | +1.5% | 1,046,300 |
| 2024/01/25 | 1,105.5 | 1,121.5 | 1,103.5 | 1,120 | +10 | +0.9% | 642,100 |
| 2024/01/24 | 1,117 | 1,118.5 | 1,103.5 | 1,110 | -7.5 | -0.7% | 638,900 |
| 2024/01/23 | 1,135 | 1,135 | 1,105 | 1,117.5 | -8 | -0.7% | 1,112,700 |
| 2024/01/22 | 1,114.5 | 1,135 | 1,108.5 | 1,125.5 | +20.5 | +1.9% | 681,800 |
| 2024/01/19 | 1,113.5 | 1,122.5 | 1,103.5 | 1,105 | +1 | +0.1% | 751,700 |
| 2024/01/18 | 1,110.5 | 1,112.5 | 1,099.5 | 1,104 | -12.5 | -1.1% | 726,900 |
| 2024/01/17 | 1,120 | 1,144 | 1,116 | 1,116.5 | -9.5 | -0.8% | 828,600 |
| 2024/01/16 | 1,145 | 1,150 | 1,121.5 | 1,126 | -22.5 | -2% | 844,800 |
| 2024/01/15 | 1,156.5 | 1,158.5 | 1,142.5 | 1,148.5 | -10 | -0.9% | 603,900 |
| 2024/01/12 | 1,170 | 1,170 | 1,151.5 | 1,158.5 | -1.5 | -0.1% | 841,000 |
| 2024/01/11 | 1,157 | 1,167 | 1,148.5 | 1,160 | +13.5 | +1.2% | 1,060,300 |
| 2024/01/10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | +3 | +0.3% | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | +45 | +4.1% | 1,591,800 |
| 2024/01/05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | +12 | +1.1% | 1,037,500 |
| 2024/01/04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | +6 | +0.6% | 836,900 |
| 2023/12/29 | 1,079 | 1,082 | 1,072 | 1,080.5 | +6 | +0.6% | 740,300 |
| 2023/12/28 | 1,067.5 | 1,077.5 | 1,064.5 | 1,074.5 | +5 | +0.5% | 472,000 |
| 2023/12/27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | +19 | +1.8% | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,050.5 | -3.5 | -0.3% | 870,400 |
| 2023/12/25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | -9 | -0.8% | 487,900 |
| 2023/12/22 | 1,068.5 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 480,200 |
| 2023/12/21 | 1,056.5 | 1,062 | 1,052 | 1,059 | -9 | -0.8% | 736,800 |
| 2023/12/20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | -7.5 | -0.7% | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | +25 | +2.4% | 1,104,600 |
| 2023/12/18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | -10 | -0.9% | 954,100 |
| 2023/12/15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | -0.5 | ±0% | 2,100,300 |
| 2023/12/14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | +1 | +0.1% | 1,390,800 |
| 2023/12/13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | -1.5 | -0.1% | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,061.5 | -8.5 | -0.8% | 1,237,000 |
| 2023/12/11 | 1,061 | 1,077.5 | 1,058 | 1,070 | +25 | +2.4% | 1,117,400 |
| 2023/12/08 | 1,051.5 | 1,054 | 1,032 | 1,045 | -11.5 | -1.1% | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | -14 | -1.3% | 1,130,200 |
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,070.5 | -0.5 | ±0% | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,038.5 | 1,071 | +21.5 | +2% | 2,209,100 |
| 2023/12/04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | -41.5 | -3.8% | 2,281,500 |
| 2023/12/01 | 1,112.5 | 1,117 | 1,091 | 1,091 | -24.5 | -2.2% | 2,522,900 |
| 2023/11/30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | -39.5 | -3.4% | 19,619,900 |
| 2023/11/29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | -9 | -0.8% | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +38 | +3.4% | 2,261,600 |
| 2023/11/27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | -22 | -1.9% | 2,219,100 |
| 2023/11/24 | 1,108.5 | 1,150 | 1,100 | 1,148 | +48.5 | +4.4% | 2,384,100 |
| 2023/11/22 | 1,068 | 1,099.5 | 1,063.5 | 1,099.5 | +20.5 | +1.9% | 1,748,300 |
| 2023/11/21 | 1,093 | 1,098 | 1,076 | 1,079 | -6.5 | -0.6% | 1,768,800 |
| 2023/11/20 | 1,075 | 1,093 | 1,059 | 1,085.5 | +10.5 | +1% | 1,610,700 |
| 2023/11/17 | 1,076 | 1,077 | 1,049 | 1,075 | -7.5 | -0.7% | 2,359,300 |
| 2023/11/16 | 1,118 | 1,123 | 1,072.5 | 1,082.5 | -26.5 | -2.4% | 2,718,000 |
| 2023/11/15 | 1,147 | 1,148.5 | 1,086.5 | 1,109 | -8 | -0.7% | 4,557,900 |
201～
250
件表示中 / 3585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 | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10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 | 101,300円 | +2.1% | +1.3% | 1.68% | 24.43倍 | 3.22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 | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03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 | 296,100円 | +21.4% | +16.0% | 1.96% | 18.44倍 | 2.33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 | 253,700円 | +1.7% | - | 0.79% | 40.36倍 | 1.37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
