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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,332 | 1,362 | 1,323 | 1,355 | +24 | +1.8% | 1,112,000 |
| 2015/03/12 | 1,332 | 1,350 | 1,327 | 1,331 | +16 | +1.2% | 573,500 |
| 2015/03/11 | 1,299 | 1,326 | 1,297 | 1,315 | +10 | +0.8% | 519,400 |
| 2015/03/10 | 1,342 | 1,347 | 1,293 | 1,305 | -26 | -2% | 718,300 |
| 2015/03/09 | 1,302 | 1,340 | 1,293 | 1,331 | +35 | +2.7% | 764,500 |
| 2015/03/06 | 1,282 | 1,296 | 1,278 | 1,296 | +13 | +1% | 503,700 |
| 2015/03/05 | 1,280 | 1,299 | 1,272 | 1,283 | -5 | -0.4% | 443,700 |
| 2015/03/04 | 1,305 | 1,305 | 1,258 | 1,288 | -14 | -1.1% | 625,000 |
| 2015/03/03 | 1,308 | 1,316 | 1,287 | 1,302 | -10 | -0.8% | 812,800 |
| 2015/03/02 | 1,314 | 1,335 | 1,310 | 1,312 | -10 | -0.8% | 515,200 |
| 2015/02/27 | 1,314 | 1,330 | 1,304 | 1,322 | +11 | +0.8% | 687,600 |
| 2015/02/26 | 1,282 | 1,312 | 1,278 | 1,311 | +24 | +1.9% | 851,800 |
| 2015/02/25 | 1,286 | 1,294 | 1,264 | 1,287 | -29 | -2.2% | 760,100 |
| 2015/02/24 | 1,312 | 1,328 | 1,290 | 1,316 | +6 | +0.5% | 980,600 |
| 2015/02/23 | 1,297 | 1,317 | 1,293 | 1,310 | +26 | +2% | 862,000 |
| 2015/02/20 | 1,265 | 1,287 | 1,245 | 1,284 | +25 | +2% | 869,100 |
| 2015/02/19 | 1,250 | 1,267 | 1,240 | 1,259 | +25 | +2% | 725,000 |
| 2015/02/18 | 1,210 | 1,244 | 1,204 | 1,234 | +39 | +3.3% | 846,100 |
| 2015/02/17 | 1,187 | 1,200 | 1,176 | 1,195 | +7 | +0.6% | 621,000 |
| 2015/02/16 | 1,198 | 1,198 | 1,178 | 1,188 | +6 | +0.5% | 617,300 |
| 2015/02/13 | 1,187 | 1,197 | 1,178 | 1,182 | -5 | -0.4% | 559,200 |
| 2015/02/12 | 1,184 | 1,194 | 1,159 | 1,187 | +33 | +2.9% | 1,054,000 |
| 2015/02/10 | 1,148 | 1,157 | 1,133 | 1,154 | -2 | -0.2% | 809,700 |
| 2015/02/09 | 1,174 | 1,176 | 1,141 | 1,156 | -7 | -0.6% | 852,300 |
| 2015/02/06 | 1,150 | 1,165 | 1,136 | 1,163 | -10 | -0.9% | 889,800 |
| 2015/02/05 | 1,205 | 1,214 | 1,172 | 1,173 | -14 | -1.2% | 700,100 |
| 2015/02/04 | 1,190 | 1,203 | 1,181 | 1,187 | -2 | -0.2% | 1,182,300 |
| 2015/02/03 | 1,175 | 1,209 | 1,175 | 1,189 | +15 | +1.3% | 948,500 |
| 2015/02/02 | 1,161 | 1,178 | 1,158 | 1,174 | -6 | -0.5% | 616,600 |
| 2015/01/30 | 1,203 | 1,210 | 1,178 | 1,180 | -13 | -1.1% | 902,000 |
| 2015/01/29 | 1,177 | 1,205 | 1,177 | 1,193 | -5 | -0.4% | 722,600 |
| 2015/01/28 | 1,185 | 1,200 | 1,178 | 1,198 | +3 | +0.3% | 563,100 |
| 2015/01/27 | 1,186 | 1,208 | 1,185 | 1,195 | +27 | +2.3% | 755,300 |
| 2015/01/26 | 1,152 | 1,171 | 1,144 | 1,168 | +2 | +0.2% | 561,600 |
| 2015/01/23 | 1,156 | 1,167 | 1,144 | 1,166 | +29 | +2.6% | 717,000 |
| 2015/01/22 | 1,152 | 1,152 | 1,128 | 1,137 | -25 | -2.2% | 478,900 |
| 2015/01/21 | 1,170 | 1,173 | 1,155 | 1,162 | -7 | -0.6% | 441,900 |
| 2015/01/20 | 1,144 | 1,174 | 1,139 | 1,169 | +36 | +3.2% | 614,000 |
| 2015/01/19 | 1,128 | 1,138 | 1,113 | 1,133 | +16 | +1.4% | 478,200 |
| 2015/01/16 | 1,113 | 1,123 | 1,090 | 1,117 | -26 | -2.3% | 712,700 |
| 2015/01/15 | 1,100 | 1,148 | 1,095 | 1,143 | +65 | +6% | 1,571,100 |
| 2015/01/14 | 1,077 | 1,092 | 1,075 | 1,078 | -8 | -0.7% | 567,500 |
| 2015/01/13 | 1,076 | 1,089 | 1,062 | 1,086 | -15 | -1.4% | 969,600 |
| 2015/01/09 | 1,110 | 1,117 | 1,090 | 1,101 | -6 | -0.5% | 1,027,100 |
| 2015/01/08 | 1,117 | 1,120 | 1,101 | 1,107 | -3 | -0.3% | 731,900 |
| 2015/01/07 | 1,100 | 1,127 | 1,100 | 1,110 | -5 | -0.4% | 476,400 |
| 2015/01/06 | 1,111 | 1,124 | 1,105 | 1,115 | -17 | -1.5% | 664,600 |
| 2015/01/05 | 1,145 | 1,146 | 1,121 | 1,132 | -28 | -2.4% | 935,500 |
| 2014/12/30 | 1,190 | 1,190 | 1,160 | 1,160 | -28 | -2.4% | 440,400 |
| 2014/12/29 | 1,192 | 1,199 | 1,176 | 1,188 | +10 | +0.8% | 396,100 |
2551～
2600
件表示中 / 3765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 | 120,800円 | +1.8% | +0.8% | 2.65% | 22.21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 | 114,000円 | +6.9% | +9.0% | 2.39% | 18.85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 | 482,500円 | - | - | - | - | 6.28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 | 159,300円 | +9.1% | +18.4% | 1.13% | 22.64倍 | 6.25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 | 193,500円 | +3.9% | +2.4% | 1.65% | 21.61倍 | 2.85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
