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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,195 | 1,203 | 1,170 | 1,178 | -14 | -1.2% | 571,800 |
| 2014/12/25 | 1,178 | 1,198 | 1,172 | 1,192 | +11 | +0.9% | 368,900 |
| 2014/12/24 | 1,178 | 1,183 | 1,167 | 1,181 | +20 | +1.7% | 462,900 |
| 2014/12/22 | 1,176 | 1,177 | 1,148 | 1,161 | -10 | -0.9% | 490,200 |
| 2014/12/19 | 1,178 | 1,179 | 1,165 | 1,171 | +21 | +1.8% | 807,700 |
| 2014/12/18 | 1,135 | 1,152 | 1,131 | 1,150 | +46 | +4.2% | 854,300 |
| 2014/12/17 | 1,110 | 1,114 | 1,097 | 1,104 | -9 | -0.8% | 718,800 |
| 2014/12/16 | 1,100 | 1,118 | 1,098 | 1,113 | -5 | -0.4% | 804,800 |
| 2014/12/15 | 1,091 | 1,120 | 1,087 | 1,118 | -3 | -0.3% | 764,100 |
| 2014/12/12 | 1,110 | 1,135 | 1,108 | 1,121 | +2 | +0.2% | 1,287,500 |
| 2014/12/11 | 1,110 | 1,127 | 1,100 | 1,119 | -21 | -1.8% | 719,100 |
| 2014/12/10 | 1,173 | 1,192 | 1,133 | 1,140 | -61 | -5.1% | 1,160,900 |
| 2014/12/09 | 1,190 | 1,201 | 1,182 | 1,201 | +12 | +1% | 619,300 |
| 2014/12/08 | 1,181 | 1,193 | 1,174 | 1,189 | +14 | +1.2% | 879,300 |
| 2014/12/05 | 1,179 | 1,182 | 1,170 | 1,175 | -4 | -0.3% | 440,800 |
| 2014/12/04 | 1,182 | 1,191 | 1,178 | 1,179 | +17 | +1.5% | 794,200 |
| 2014/12/03 | 1,179 | 1,180 | 1,160 | 1,162 | -11 | -0.9% | 543,200 |
| 2014/12/02 | 1,147 | 1,180 | 1,145 | 1,173 | +14 | +1.2% | 550,700 |
| 2014/12/01 | 1,147 | 1,174 | 1,147 | 1,159 | +5 | +0.4% | 443,600 |
| 2014/11/28 | 1,138 | 1,161 | 1,137 | 1,154 | +28 | +2.5% | 877,300 |
| 2014/11/27 | 1,125 | 1,137 | 1,124 | 1,126 | ±0 | ±0% | 573,300 |
| 2014/11/26 | 1,113 | 1,134 | 1,107 | 1,126 | +1 | +0.1% | 1,015,700 |
| 2014/11/25 | 1,168 | 1,169 | 1,122 | 1,125 | -36 | -3.1% | 1,402,500 |
| 2014/11/21 | 1,167 | 1,169 | 1,147 | 1,161 | -6 | -0.5% | 604,600 |
| 2014/11/20 | 1,181 | 1,186 | 1,164 | 1,167 | +1 | +0.1% | 611,800 |
| 2014/11/19 | 1,174 | 1,177 | 1,159 | 1,166 | -4 | -0.3% | 878,400 |
| 2014/11/18 | 1,162 | 1,172 | 1,147 | 1,170 | +26 | +2.3% | 878,700 |
| 2014/11/17 | 1,159 | 1,174 | 1,140 | 1,144 | -45 | -3.8% | 1,151,500 |
| 2014/11/14 | 1,219 | 1,221 | 1,168 | 1,189 | -12 | -1% | 1,249,000 |
| 2014/11/13 | 1,162 | 1,209 | 1,149 | 1,201 | +32 | +2.7% | 1,343,400 |
| 2014/11/12 | 1,167 | 1,188 | 1,163 | 1,169 | +15 | +1.3% | 1,065,100 |
| 2014/11/11 | 1,147 | 1,163 | 1,137 | 1,154 | +17 | +1.5% | 954,000 |
| 2014/11/10 | 1,155 | 1,164 | 1,127 | 1,137 | -4 | -0.4% | 1,076,600 |
| 2014/11/07 | 1,130 | 1,145 | 1,115 | 1,141 | +37 | +3.4% | 1,063,400 |
| 2014/11/06 | 1,135 | 1,136 | 1,102 | 1,104 | -28 | -2.5% | 826,300 |
| 2014/11/05 | 1,120 | 1,134 | 1,113 | 1,132 | +10 | +0.9% | 871,000 |
| 2014/11/04 | 1,140 | 1,140 | 1,109 | 1,122 | +31 | +2.8% | 1,498,800 |
| 2014/10/31 | 1,047 | 1,096 | 1,046 | 1,091 | +61 | +5.9% | 1,463,200 |
| 2014/10/30 | 1,016 | 1,036 | 1,016 | 1,030 | +14 | +1.4% | 602,900 |
| 2014/10/29 | 1,016 | 1,025 | 1,012 | 1,016 | +5 | +0.5% | 350,700 |
| 2014/10/28 | 1,001 | 1,020 | 1,001 | 1,011 | +4 | +0.4% | 475,500 |
| 2014/10/27 | 995 | 1,010 | 993 | 1,007 | +14 | +1.4% | 382,200 |
| 2014/10/24 | 997 | 1,001 | 983 | 993 | +8 | +0.8% | 504,700 |
| 2014/10/23 | 978 | 990 | 971 | 985 | -1 | -0.1% | 502,000 |
| 2014/10/22 | 964 | 987 | 962 | 986 | +39 | +4.1% | 773,400 |
| 2014/10/21 | 970 | 977 | 946 | 947 | -21 | -2.2% | 819,700 |
| 2014/10/20 | 936 | 969 | 936 | 968 | +56 | +6.1% | 1,168,700 |
| 2014/10/17 | 939 | 941 | 911 | 912 | -24 | -2.6% | 1,302,800 |
| 2014/10/16 | 960 | 966 | 929 | 936 | -41 | -4.2% | 1,543,600 |
| 2014/10/15 | 977 | 982 | 965 | 977 | -1 | -0.1% | 779,800 |
2601～
2650
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 | 121,100円 | +1.8% | +0.8% | 2.64% | 22.26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 | 114,800円 | +6.9% | +9.0% | 2.37% | 18.98倍 | 1.65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 | 482,300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 | 159,000円 | +9.1% | +18.4% | 1.13% | 22.60倍 | 6.23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 | 193,700円 | +3.9% | +2.4% | 1.65% | 21.63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
