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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 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 |
| 2011/12/08 | 4,250 | 4,335 | 4,220 | 4,320 | +55 | +1.3% | 69,730 |
| 2011/12/07 | 4,220 | 4,285 | 4,150 | 4,265 | +55 | +1.3% | 60,830 |
| 2011/12/06 | 4,235 | 4,300 | 4,210 | 4,210 | -60 | -1.4% | 56,750 |
| 2011/12/05 | 4,220 | 4,295 | 4,205 | 4,270 | +65 | +1.5% | 37,820 |
| 2011/12/02 | 4,185 | 4,260 | 4,135 | 4,205 | +20 | +0.5% | 63,340 |
| 2011/12/01 | 4,200 | 4,240 | 4,170 | 4,185 | +25 | +0.6% | 62,620 |
| 2011/11/30 | 4,120 | 4,210 | 4,120 | 4,160 | -15 | -0.4% | 85,930 |
| 2011/11/29 | 4,170 | 4,195 | 4,115 | 4,175 | +35 | +0.8% | 69,210 |
| 2011/11/28 | 4,190 | 4,225 | 4,135 | 4,140 | +20 | +0.5% | 56,690 |
| 2011/11/25 | 4,155 | 4,175 | 4,110 | 4,120 | -10 | -0.2% | 60,390 |
| 2011/11/24 | 4,190 | 4,200 | 4,115 | 4,130 | -75 | -1.8% | 54,330 |
| 2011/11/22 | 4,170 | 4,245 | 4,160 | 4,205 | -35 | -0.8% | 69,480 |
| 2011/11/21 | 4,215 | 4,260 | 4,210 | 4,240 | +5 | +0.1% | 40,750 |
| 2011/11/18 | 4,215 | 4,275 | 4,195 | 4,235 | -45 | -1.1% | 56,000 |
| 2011/11/17 | 4,215 | 4,320 | 4,215 | 4,280 | +90 | +2.1% | 73,240 |
| 2011/11/16 | 4,205 | 4,230 | 4,185 | 4,190 | -25 | -0.6% | 26,300 |
| 2011/11/15 | 4,195 | 4,220 | 4,160 | 4,215 | +10 | +0.2% | 43,930 |
| 2011/11/14 | 4,205 | 4,240 | 4,170 | 4,205 | +5 | +0.1% | 46,050 |
| 2011/11/11 | 4,230 | 4,255 | 4,170 | 4,200 | +40 | +1% | 42,960 |
| 2011/11/10 | 4,200 | 4,250 | 4,150 | 4,160 | -135 | -3.1% | 96,240 |
| 2011/11/09 | 4,245 | 4,320 | 4,230 | 4,295 | +100 | +2.4% | 50,900 |
| 2011/11/08 | 4,215 | 4,280 | 4,155 | 4,195 | -80 | -1.9% | 34,680 |
| 2011/11/07 | 4,250 | 4,275 | 4,240 | 4,275 | +5 | +0.1% | 26,420 |
| 2011/11/04 | 4,200 | 4,285 | 4,190 | 4,270 | +85 | +2% | 42,090 |
| 2011/11/02 | 4,160 | 4,205 | 4,145 | 4,185 | -45 | -1.1% | 55,420 |
| 2011/11/01 | 4,250 | 4,260 | 4,155 | 4,230 | -80 | -1.9% | 116,100 |
| 2011/10/31 | 4,295 | 4,405 | 4,260 | 4,310 | -55 | -1.3% | 74,100 |
| 2011/10/28 | 4,365 | 4,400 | 4,280 | 4,365 | +115 | +2.7% | 197,600 |
| 2011/10/27 | 4,225 | 4,310 | 4,195 | 4,250 | +65 | +1.6% | 74,470 |
| 2011/10/26 | 4,190 | 4,240 | 4,140 | 4,185 | -55 | -1.3% | 66,850 |
| 2011/10/25 | 4,325 | 4,340 | 4,220 | 4,240 | -95 | -2.2% | 81,800 |
| 2011/10/24 | 4,310 | 4,400 | 4,300 | 4,335 | +10 | +0.2% | 54,980 |
3301～
3350
件表示中 / 3733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 | 116,100円 | +1.8% | +0.8% | 2.76% | 21.32倍 | 1.09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 |
| カカクコム | 262,800円 | +17.3% | -3.5% | 1.90% | 27.36倍 | 8.41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 |
| ＡＬＳＯＫ | 101,000円 | +6.9% | +9.0% | 2.69% | 16.65倍 | 1.45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 |
| ＧＭＯインター | 156,100円 | +477.1% | +999.9% | 1.17% | 85.58倍 | 82.68倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 414,800円 | +8.1% | +22.0% | 2.17% | 23.36倍 | 5.42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 |
市場注目の銘柄
チャート関連のコラム
