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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 7,220 | 7,240 | 7,060 | 7,170 | -50 | -0.7% | 142,430 |
| 2013/03/28 | 7,300 | 7,360 | 7,140 | 7,220 | -120 | -1.6% | 120,340 |
| 2013/03/27 | 7,420 | 7,450 | 7,330 | 7,340 | -100 | -1.3% | 97,990 |
| 2013/03/26 | 7,250 | 7,490 | 7,230 | 7,440 | +130 | +1.8% | 155,550 |
| 2013/03/25 | 7,350 | 7,380 | 7,250 | 7,310 | ±0 | ±0% | 101,540 |
| 2013/03/22 | 7,450 | 7,460 | 7,290 | 7,310 | -200 | -2.7% | 147,540 |
| 2013/03/21 | 7,480 | 7,590 | 7,450 | 7,510 | +60 | +0.8% | 109,370 |
| 2013/03/19 | 7,470 | 7,520 | 7,220 | 7,450 | -10 | -0.1% | 138,420 |
| 2013/03/18 | 7,630 | 7,630 | 7,460 | 7,460 | -180 | -2.4% | 77,520 |
| 2013/03/15 | 7,550 | 7,700 | 7,540 | 7,640 | +170 | +2.3% | 129,340 |
| 2013/03/14 | 7,460 | 7,500 | 7,360 | 7,470 | +10 | +0.1% | 80,770 |
| 2013/03/13 | 7,300 | 7,520 | 7,300 | 7,460 | +130 | +1.8% | 124,510 |
| 2013/03/12 | 7,390 | 7,490 | 7,330 | 7,330 | -40 | -0.5% | 98,170 |
| 2013/03/11 | 7,340 | 7,430 | 7,290 | 7,370 | +30 | +0.4% | 87,770 |
| 2013/03/08 | 7,350 | 7,390 | 7,260 | 7,340 | -10 | -0.1% | 141,400 |
| 2013/03/07 | 7,440 | 7,460 | 7,320 | 7,350 | -80 | -1.1% | 85,750 |
| 2013/03/06 | 7,260 | 7,430 | 7,250 | 7,430 | +220 | +3.1% | 95,210 |
| 2013/03/05 | 7,450 | 7,480 | 7,150 | 7,210 | -210 | -2.8% | 95,490 |
| 2013/03/04 | 7,250 | 7,470 | 7,250 | 7,420 | +230 | +3.2% | 100,480 |
| 2013/03/01 | 7,200 | 7,230 | 7,020 | 7,190 | +150 | +2.1% | 118,440 |
| 2013/02/28 | 6,890 | 7,050 | 6,850 | 7,040 | +230 | +3.4% | 89,530 |
| 2013/02/27 | 6,820 | 6,870 | 6,690 | 6,810 | -40 | -0.6% | 93,910 |
| 2013/02/26 | 6,920 | 6,920 | 6,800 | 6,850 | -130 | -1.9% | 48,970 |
| 2013/02/25 | 6,820 | 7,000 | 6,790 | 6,980 | +240 | +3.6% | 108,510 |
| 2013/02/22 | 6,720 | 6,800 | 6,680 | 6,740 | -20 | -0.3% | 68,990 |
| 2013/02/21 | 6,800 | 6,960 | 6,710 | 6,760 | -60 | -0.9% | 68,490 |
| 2013/02/20 | 6,770 | 6,840 | 6,730 | 6,820 | +110 | +1.6% | 52,910 |
| 2013/02/19 | 6,730 | 6,800 | 6,660 | 6,710 | -70 | -1% | 35,050 |
| 2013/02/18 | 6,540 | 6,800 | 6,520 | 6,780 | +290 | +4.5% | 65,490 |
| 2013/02/15 | 6,500 | 6,590 | 6,430 | 6,490 | -20 | -0.3% | 70,610 |
| 2013/02/14 | 6,520 | 6,630 | 6,490 | 6,510 | -50 | -0.8% | 57,850 |
| 2013/02/13 | 6,640 | 6,750 | 6,540 | 6,560 | -70 | -1.1% | 82,210 |
| 2013/02/12 | 6,720 | 6,760 | 6,470 | 6,630 | -80 | -1.2% | 193,990 |
| 2013/02/08 | 6,550 | 6,710 | 6,380 | 6,710 | +260 | +4% | 151,600 |
| 2013/02/07 | 6,340 | 6,520 | 6,340 | 6,450 | +80 | +1.3% | 68,190 |
| 2013/02/06 | 6,240 | 6,400 | 6,240 | 6,370 | +210 | +3.4% | 56,690 |
| 2013/02/05 | 6,230 | 6,270 | 6,160 | 6,160 | -130 | -2.1% | 39,920 |
| 2013/02/04 | 6,410 | 6,410 | 6,250 | 6,290 | -30 | -0.5% | 44,320 |
| 2013/02/01 | 6,260 | 6,350 | 6,260 | 6,320 | +100 | +1.6% | 48,450 |
| 2013/01/31 | 6,240 | 6,300 | 6,160 | 6,220 | -50 | -0.8% | 89,160 |
| 2013/01/30 | 6,130 | 6,290 | 6,110 | 6,270 | +160 | +2.6% | 73,750 |
| 2013/01/29 | 6,060 | 6,190 | 6,030 | 6,110 | +20 | +0.3% | 69,690 |
| 2013/01/28 | 6,180 | 6,190 | 6,080 | 6,090 | -30 | -0.5% | 60,120 |
| 2013/01/25 | 6,020 | 6,130 | 5,980 | 6,120 | +160 | +2.7% | 94,960 |
| 2013/01/24 | 5,810 | 5,980 | 5,770 | 5,960 | +100 | +1.7% | 64,350 |
| 2013/01/23 | 5,800 | 5,930 | 5,760 | 5,860 | -10 | -0.2% | 62,920 |
| 2013/01/22 | 5,920 | 5,920 | 5,780 | 5,870 | -50 | -0.8% | 91,060 |
| 2013/01/21 | 5,940 | 5,990 | 5,900 | 5,920 | -150 | -2.5% | 78,790 |
| 2013/01/18 | 6,000 | 6,070 | 5,950 | 6,070 | +140 | +2.4% | 55,470 |
| 2013/01/17 | 5,990 | 5,990 | 5,860 | 5,930 | -30 | -0.5% | 59,100 |
2851～
2900
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
