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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 4,185 | 4,250 | 4,130 | 4,245 | +110 | +2.7% | 64,830 |
| 2010/11/17 | 4,080 | 4,160 | 4,080 | 4,135 | -10 | -0.2% | 28,850 |
| 2010/11/16 | 4,150 | 4,195 | 4,110 | 4,145 | +10 | +0.2% | 59,090 |
| 2010/11/15 | 4,120 | 4,160 | 4,080 | 4,135 | -15 | -0.4% | 70,550 |
| 2010/11/12 | 4,175 | 4,185 | 4,100 | 4,150 | -75 | -1.8% | 65,810 |
| 2010/11/11 | 4,315 | 4,315 | 4,195 | 4,225 | -60 | -1.4% | 71,160 |
| 2010/11/10 | 4,220 | 4,290 | 4,200 | 4,285 | +110 | +2.6% | 83,500 |
| 2010/11/09 | 4,145 | 4,175 | 4,110 | 4,175 | +35 | +0.8% | 85,010 |
| 2010/11/08 | 4,120 | 4,140 | 4,040 | 4,140 | +35 | +0.9% | 58,930 |
| 2010/11/05 | 4,030 | 4,155 | 4,030 | 4,105 | +100 | +2.5% | 79,280 |
| 2010/11/04 | 4,075 | 4,100 | 3,975 | 4,005 | ±0 | ±0% | 91,440 |
| 2010/11/02 | 4,000 | 4,020 | 3,960 | 4,005 | +10 | +0.3% | 57,920 |
| 2010/11/01 | 4,030 | 4,030 | 3,910 | 3,995 | -35 | -0.9% | 101,380 |
| 2010/10/29 | 4,045 | 4,070 | 3,945 | 4,030 | -5 | -0.1% | 71,090 |
| 2010/10/28 | 4,020 | 4,070 | 3,995 | 4,035 | +45 | +1.1% | 147,990 |
| 2010/10/27 | 3,870 | 3,995 | 3,860 | 3,990 | +260 | +7% | 190,490 |
| 2010/10/26 | 3,775 | 3,790 | 3,670 | 3,730 | -40 | -1.1% | 113,930 |
| 2010/10/25 | 3,840 | 3,860 | 3,760 | 3,770 | -100 | -2.6% | 92,980 |
| 2010/10/22 | 3,855 | 3,915 | 3,830 | 3,870 | +15 | +0.4% | 37,840 |
| 2010/10/21 | 3,880 | 3,880 | 3,770 | 3,855 | -40 | -1% | 83,210 |
| 2010/10/20 | 3,920 | 3,925 | 3,835 | 3,895 | -95 | -2.4% | 67,140 |
| 2010/10/19 | 3,995 | 4,015 | 3,970 | 3,990 | +10 | +0.3% | 46,520 |
| 2010/10/18 | 3,905 | 3,995 | 3,890 | 3,980 | +100 | +2.6% | 35,810 |
| 2010/10/15 | 3,985 | 3,990 | 3,875 | 3,880 | -110 | -2.8% | 49,900 |
| 2010/10/14 | 3,980 | 4,050 | 3,975 | 3,990 | +80 | +2% | 51,650 |
| 2010/10/13 | 3,950 | 3,970 | 3,895 | 3,910 | -10 | -0.3% | 46,260 |
| 2010/10/12 | 4,060 | 4,060 | 3,910 | 3,920 | -100 | -2.5% | 43,350 |
| 2010/10/08 | 4,055 | 4,125 | 4,020 | 4,020 | -15 | -0.4% | 51,210 |
| 2010/10/07 | 4,060 | 4,130 | 4,005 | 4,035 | -5 | -0.1% | 68,310 |
| 2010/10/06 | 4,055 | 4,055 | 3,970 | 4,040 | +25 | +0.6% | 53,930 |
| 2010/10/05 | 3,950 | 4,045 | 3,895 | 4,015 | +70 | +1.8% | 66,880 |
| 2010/10/04 | 4,020 | 4,035 | 3,930 | 3,945 | -70 | -1.7% | 46,120 |
| 2010/10/01 | 4,045 | 4,050 | 3,975 | 4,015 | -25 | -0.6% | 43,640 |
| 2010/09/30 | 4,100 | 4,170 | 4,025 | 4,040 | -70 | -1.7% | 55,590 |
| 2010/09/29 | 4,130 | 4,145 | 4,100 | 4,110 | +5 | +0.1% | 40,660 |
| 2010/09/28 | 4,115 | 4,140 | 4,065 | 4,105 | -35 | -0.8% | 27,840 |
| 2010/09/27 | 4,105 | 4,145 | 4,070 | 4,140 | +55 | +1.3% | 40,070 |
| 2010/09/24 | 4,155 | 4,155 | 4,065 | 4,085 | -50 | -1.2% | 90,970 |
| 2010/09/22 | 4,140 | 4,160 | 4,120 | 4,135 | +20 | +0.5% | 44,040 |
| 2010/09/21 | 4,200 | 4,210 | 4,115 | 4,115 | -45 | -1.1% | 40,520 |
| 2010/09/17 | 4,200 | 4,200 | 4,150 | 4,160 | +5 | +0.1% | 50,540 |
| 2010/09/16 | 4,200 | 4,200 | 4,130 | 4,155 | -5 | -0.1% | 58,590 |
| 2010/09/15 | 4,105 | 4,195 | 4,080 | 4,160 | +60 | +1.5% | 64,670 |
| 2010/09/14 | 4,115 | 4,135 | 4,075 | 4,100 | -15 | -0.4% | 42,470 |
| 2010/09/13 | 4,130 | 4,130 | 4,090 | 4,115 | +10 | +0.2% | 47,610 |
| 2010/09/10 | 4,045 | 4,145 | 4,045 | 4,105 | +20 | +0.5% | 86,250 |
| 2010/09/09 | 4,095 | 4,110 | 4,055 | 4,085 | +60 | +1.5% | 38,550 |
| 2010/09/08 | 4,080 | 4,085 | 3,990 | 4,025 | -105 | -2.5% | 43,600 |
| 2010/09/07 | 4,120 | 4,140 | 4,090 | 4,130 | -25 | -0.6% | 41,520 |
| 2010/09/06 | 4,180 | 4,180 | 4,080 | 4,155 | +25 | +0.6% | 50,070 |
3301～
3350
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 | 138,200円 | -2.1% | -40.4% | 2.32% | 21.14倍 | 1.39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 | 127,600円 | +4.4% | +5.1% | 3.15% | 17.51倍 | 3.13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 | 23,700円 | +6.8% | +4.6% | 3.80% | 16.67倍 | 2.82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 | 341,600円 | +22.5% | +20.0% | 1.46% | 17.23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 | 105,400円 | +4.1% | +20.4% | 1.42% | 66.71倍 | 3.59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
