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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 4,805 | 4,955 | 4,795 | 4,910 | +135 | +2.8% | 109,390 |
| 2012/02/21 | 4,715 | 4,800 | 4,705 | 4,775 | +10 | +0.2% | 53,290 |
| 2012/02/20 | 4,800 | 4,880 | 4,745 | 4,765 | +20 | +0.4% | 68,000 |
| 2012/02/17 | 4,760 | 4,795 | 4,720 | 4,745 | +45 | +1% | 49,290 |
| 2012/02/16 | 4,675 | 4,715 | 4,665 | 4,700 | -5 | -0.1% | 54,620 |
| 2012/02/15 | 4,720 | 4,735 | 4,645 | 4,705 | -10 | -0.2% | 84,600 |
| 2012/02/14 | 4,630 | 4,735 | 4,620 | 4,715 | +90 | +1.9% | 60,960 |
| 2012/02/13 | 4,620 | 4,650 | 4,580 | 4,625 | +10 | +0.2% | 90,170 |
| 2012/02/10 | 4,720 | 4,720 | 4,530 | 4,615 | -100 | -2.1% | 106,040 |
| 2012/02/09 | 4,800 | 4,800 | 4,690 | 4,715 | -15 | -0.3% | 101,550 |
| 2012/02/08 | 4,800 | 4,830 | 4,700 | 4,730 | -30 | -0.6% | 99,390 |
| 2012/02/07 | 4,715 | 4,780 | 4,690 | 4,760 | +45 | +1% | 56,190 |
| 2012/02/06 | 4,705 | 4,735 | 4,675 | 4,715 | +40 | +0.9% | 38,970 |
| 2012/02/03 | 4,695 | 4,740 | 4,660 | 4,675 | -35 | -0.7% | 35,340 |
| 2012/02/02 | 4,710 | 4,800 | 4,655 | 4,710 | ±0 | ±0% | 44,530 |
| 2012/02/01 | 4,695 | 4,770 | 4,680 | 4,710 | +35 | +0.7% | 75,920 |
| 2012/01/31 | 4,600 | 4,690 | 4,585 | 4,675 | +60 | +1.3% | 57,540 |
| 2012/01/30 | 4,610 | 4,645 | 4,590 | 4,615 | +10 | +0.2% | 34,650 |
| 2012/01/27 | 4,605 | 4,630 | 4,575 | 4,605 | -15 | -0.3% | 38,080 |
| 2012/01/26 | 4,630 | 4,630 | 4,565 | 4,620 | -5 | -0.1% | 56,490 |
| 2012/01/25 | 4,570 | 4,660 | 4,570 | 4,625 | +90 | +2% | 87,520 |
| 2012/01/24 | 4,590 | 4,590 | 4,515 | 4,535 | -45 | -1% | 58,700 |
| 2012/01/23 | 4,520 | 4,600 | 4,495 | 4,580 | +95 | +2.1% | 64,430 |
| 2012/01/20 | 4,540 | 4,560 | 4,465 | 4,485 | +5 | +0.1% | 73,680 |
| 2012/01/19 | 4,545 | 4,560 | 4,465 | 4,480 | -65 | -1.4% | 55,620 |
| 2012/01/18 | 4,565 | 4,605 | 4,515 | 4,545 | -5 | -0.1% | 46,000 |
| 2012/01/17 | 4,440 | 4,565 | 4,430 | 4,550 | +120 | +2.7% | 102,410 |
| 2012/01/16 | 4,450 | 4,450 | 4,365 | 4,430 | +5 | +0.1% | 69,860 |
| 2012/01/13 | 4,395 | 4,440 | 4,395 | 4,425 | +60 | +1.4% | 47,310 |
| 2012/01/12 | 4,425 | 4,430 | 4,320 | 4,365 | -35 | -0.8% | 23,220 |
| 2012/01/11 | 4,415 | 4,445 | 4,385 | 4,400 | -10 | -0.2% | 34,510 |
| 2012/01/10 | 4,420 | 4,445 | 4,365 | 4,410 | +15 | +0.3% | 63,290 |
| 2012/01/06 | 4,445 | 4,445 | 4,370 | 4,395 | -40 | -0.9% | 35,560 |
| 2012/01/05 | 4,440 | 4,470 | 4,425 | 4,435 | -15 | -0.3% | 25,940 |
| 2012/01/04 | 4,480 | 4,515 | 4,435 | 4,450 | +30 | +0.7% | 49,720 |
| 2011/12/30 | 4,395 | 4,420 | 4,375 | 4,420 | +35 | +0.8% | 31,340 |
| 2011/12/29 | 4,350 | 4,390 | 4,310 | 4,385 | +20 | +0.5% | 30,780 |
| 2011/12/28 | 4,315 | 4,365 | 4,305 | 4,365 | +20 | +0.5% | 20,610 |
| 2011/12/27 | 4,315 | 4,380 | 4,315 | 4,345 | -15 | -0.3% | 17,610 |
| 2011/12/26 | 4,405 | 4,405 | 4,340 | 4,360 | -5 | -0.1% | 45,930 |
| 2011/12/22 | 4,320 | 4,380 | 4,315 | 4,365 | +20 | +0.5% | 48,710 |
| 2011/12/21 | 4,385 | 4,385 | 4,320 | 4,345 | +30 | +0.7% | 26,680 |
| 2011/12/20 | 4,275 | 4,320 | 4,265 | 4,315 | +45 | +1.1% | 45,260 |
| 2011/12/19 | 4,290 | 4,315 | 4,225 | 4,270 | -15 | -0.4% | 37,310 |
| 2011/12/16 | 4,290 | 4,310 | 4,245 | 4,285 | +5 | +0.1% | 71,720 |
| 2011/12/15 | 4,255 | 4,300 | 4,230 | 4,280 | -45 | -1% | 56,930 |
| 2011/12/14 | 4,245 | 4,325 | 4,245 | 4,325 | +45 | +1.1% | 42,740 |
| 2011/12/13 | 4,215 | 4,305 | 4,185 | 4,280 | -15 | -0.3% | 45,900 |
| 2011/12/12 | 4,360 | 4,375 | 4,280 | 4,295 | -15 | -0.3% | 62,070 |
| 2011/12/09 | 4,260 | 4,350 | 4,240 | 4,310 | -10 | -0.2% | 99,890 |
3301～
3350
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
