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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/16 | 5,990 | 6,030 | 5,930 | 5,960 | -30 | -0.5% | 87,220 |
| 2013/01/15 | 6,010 | 6,020 | 5,900 | 5,990 | +50 | +0.8% | 91,050 |
| 2013/01/11 | 5,940 | 5,980 | 5,910 | 5,940 | +70 | +1.2% | 65,270 |
| 2013/01/10 | 5,800 | 5,880 | 5,770 | 5,870 | +40 | +0.7% | 50,310 |
| 2013/01/09 | 5,700 | 5,860 | 5,700 | 5,830 | +90 | +1.6% | 82,960 |
| 2013/01/08 | 5,660 | 5,810 | 5,640 | 5,740 | +40 | +0.7% | 90,140 |
| 2013/01/07 | 5,790 | 5,810 | 5,700 | 5,700 | -30 | -0.5% | 63,280 |
| 2013/01/04 | 5,650 | 5,730 | 5,600 | 5,730 | +160 | +2.9% | 71,180 |
| 2012/12/28 | 5,580 | 5,580 | 5,500 | 5,570 | ±0 | ±0% | 56,610 |
| 2012/12/27 | 5,620 | 5,640 | 5,500 | 5,570 | -30 | -0.5% | 89,720 |
| 2012/12/26 | 5,490 | 5,600 | 5,480 | 5,600 | +90 | +1.6% | 65,510 |
| 2012/12/25 | 5,570 | 5,570 | 5,480 | 5,510 | -10 | -0.2% | 62,720 |
| 2012/12/21 | 5,610 | 5,640 | 5,510 | 5,520 | -50 | -0.9% | 92,820 |
| 2012/12/20 | 5,500 | 5,590 | 5,470 | 5,570 | +80 | +1.5% | 86,920 |
| 2012/12/19 | 5,460 | 5,500 | 5,370 | 5,490 | +80 | +1.5% | 78,970 |
| 2012/12/18 | 5,370 | 5,460 | 5,350 | 5,410 | +70 | +1.3% | 59,880 |
| 2012/12/17 | 5,430 | 5,450 | 5,290 | 5,340 | -30 | -0.6% | 131,920 |
| 2012/12/14 | 5,360 | 5,420 | 5,330 | 5,370 | +40 | +0.8% | 107,070 |
| 2012/12/13 | 5,450 | 5,460 | 5,290 | 5,330 | -60 | -1.1% | 93,910 |
| 2012/12/12 | 5,460 | 5,500 | 5,380 | 5,390 | -20 | -0.4% | 85,840 |
| 2012/12/11 | 5,420 | 5,450 | 5,380 | 5,410 | ±0 | ±0% | 62,750 |
3051～
3100
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 | 121,800円 | +1.8% | +0.8% | 2.63% | 22.39倍 | 1.15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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 | 482,400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 | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 | 194,900円 | +3.9% | +2.4% | 1.64% | 21.76倍 | 2.87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
