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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,580 | 1,627 | 1,580 | 1,623 | +38 | +2.4% | 806,400 |
| 2023/05/10 | 1,607 | 1,611 | 1,564 | 1,585 | -19 | -1.2% | 688,400 |
| 2023/05/09 | 1,604 | 1,611 | 1,596 | 1,604 | +20 | +1.3% | 639,900 |
| 2023/05/08 | 1,571 | 1,591 | 1,567 | 1,584 | -10 | -0.6% | 592,100 |
| 2023/05/02 | 1,620 | 1,623 | 1,592 | 1,594 | -19 | -1.2% | 457,600 |
| 2023/05/01 | 1,606 | 1,616 | 1,598 | 1,613 | +18 | +1.1% | 449,800 |
| 2023/04/28 | 1,573 | 1,596 | 1,573 | 1,595 | +35 | +2.2% | 593,000 |
| 2023/04/27 | 1,561 | 1,567 | 1,551 | 1,560 | -13 | -0.8% | 531,000 |
| 2023/04/26 | 1,562 | 1,589 | 1,561 | 1,573 | +5 | +0.3% | 851,100 |
| 2023/04/25 | 1,555 | 1,569 | 1,555 | 1,568 | +15 | +1% | 396,100 |
| 2023/04/24 | 1,550 | 1,568 | 1,547 | 1,553 | +13 | +0.8% | 294,800 |
| 2023/04/21 | 1,533 | 1,551 | 1,528 | 1,540 | +5 | +0.3% | 487,800 |
| 2023/04/20 | 1,525 | 1,547 | 1,523 | 1,535 | -9 | -0.6% | 607,000 |
| 2023/04/19 | 1,537 | 1,549 | 1,528 | 1,544 | -4 | -0.3% | 488,100 |
| 2023/04/18 | 1,533 | 1,560 | 1,531 | 1,548 | +18 | +1.2% | 588,000 |
| 2023/04/17 | 1,556 | 1,556 | 1,529 | 1,530 | -17 | -1.1% | 542,000 |
| 2023/04/14 | 1,558 | 1,563 | 1,543 | 1,547 | +14 | +0.9% | 621,400 |
| 2023/04/13 | 1,517 | 1,539 | 1,512 | 1,533 | +15 | +1% | 460,600 |
| 2023/04/12 | 1,514 | 1,529 | 1,512 | 1,518 | +13 | +0.9% | 415,700 |
| 2023/04/11 | 1,519 | 1,529 | 1,505 | 1,505 | +3 | +0.2% | 493,400 |
| 2023/04/10 | 1,501 | 1,509 | 1,494 | 1,502 | +5 | +0.3% | 388,100 |
| 2023/04/07 | 1,490 | 1,501 | 1,489 | 1,497 | +8 | +0.5% | 309,500 |
| 2023/04/06 | 1,490 | 1,508 | 1,488 | 1,489 | -15 | -1% | 499,300 |
| 2023/04/05 | 1,515 | 1,526 | 1,501 | 1,504 | -34 | -2.2% | 513,100 |
| 2023/04/04 | 1,529 | 1,542 | 1,524 | 1,538 | +19 | +1.3% | 610,700 |
| 2023/04/03 | 1,516 | 1,519 | 1,495 | 1,519 | +24 | +1.6% | 674,400 |
| 2023/03/31 | 1,462 | 1,502 | 1,462 | 1,495 | +44 | +3% | 1,114,300 |
| 2023/03/30 | 1,471 | 1,481 | 1,438 | 1,451 | -21 | -1.4% | 563,300 |
| 2023/03/29 | 1,439 | 1,472 | 1,435 | 1,472 | +44 | +3.1% | 901,200 |
| 2023/03/28 | 1,449 | 1,452 | 1,419 | 1,428 | -5 | -0.3% | 586,900 |
| 2023/03/27 | 1,460 | 1,460 | 1,430 | 1,433 | -22 | -1.5% | 483,300 |
| 2023/03/24 | 1,454 | 1,462 | 1,441 | 1,455 | ±0 | ±0% | 647,200 |
| 2023/03/23 | 1,443 | 1,457 | 1,431 | 1,455 | -8 | -0.5% | 744,000 |
| 2023/03/22 | 1,467 | 1,474 | 1,453 | 1,463 | +26 | +1.8% | 836,300 |
| 2023/03/20 | 1,483 | 1,484 | 1,437 | 1,437 | -58 | -3.9% | 674,400 |
| 2023/03/17 | 1,484 | 1,501 | 1,479 | 1,495 | +23 | +1.6% | 970,900 |
| 2023/03/16 | 1,448 | 1,476 | 1,438 | 1,472 | -18 | -1.2% | 714,300 |
| 2023/03/15 | 1,489 | 1,497 | 1,480 | 1,490 | +7 | +0.5% | 672,100 |
| 2023/03/14 | 1,495 | 1,501 | 1,464 | 1,483 | -43 | -2.8% | 801,800 |
| 2023/03/13 | 1,546 | 1,552 | 1,515 | 1,526 | -33 | -2.1% | 745,000 |
| 2023/03/10 | 1,550 | 1,564 | 1,547 | 1,559 | -6 | -0.4% | 876,700 |
| 2023/03/09 | 1,556 | 1,573 | 1,553 | 1,565 | +14 | +0.9% | 673,100 |
| 2023/03/08 | 1,557 | 1,564 | 1,545 | 1,551 | -7 | -0.4% | 693,400 |
| 2023/03/07 | 1,529 | 1,561 | 1,526 | 1,558 | +24 | +1.6% | 824,600 |
| 2023/03/06 | 1,550 | 1,550 | 1,529 | 1,534 | -4 | -0.3% | 655,500 |
| 2023/03/03 | 1,527 | 1,542 | 1,514 | 1,538 | +16 | +1.1% | 734,800 |
| 2023/03/02 | 1,525 | 1,529 | 1,507 | 1,522 | -1 | -0.1% | 581,300 |
| 2023/03/01 | 1,517 | 1,524 | 1,502 | 1,523 | +5 | +0.3% | 766,900 |
| 2023/02/28 | 1,495 | 1,519 | 1,494 | 1,518 | +29 | +1.9% | 1,033,000 |
| 2023/02/27 | 1,475 | 1,493 | 1,471 | 1,489 | +11 | +0.7% | 326,800 |
251～
300
件表示中 / 3457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 | 139,100円 | -2.1% | -40.4% | 2.30% | 21.28倍 | 1.40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 |
| ユー・エス・エス | 129,600円 | +4.4% | +5.1% | 3.10% | 17.78倍 | 3.18倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 23,800円 | +6.8% | +4.6% | 3.78% | 16.74倍 | 2.83倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ベイカレント | 341,500円 | +22.5% | +20.0% | 1.46% | 17.22倍 | 7.04倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| サイバエージ | 103,000円 | +4.1% | +20.4% | 1.46% | 65.19倍 | 3.51倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
市場注目の銘柄
チャート関連のコラム
