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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/21 | 4,370 | 4,410 | 4,300 | 4,325 | -30 | -0.7% | 43,520 |
| 2011/10/20 | 4,380 | 4,430 | 4,295 | 4,355 | -70 | -1.6% | 76,430 |
| 2011/10/19 | 4,375 | 4,430 | 4,375 | 4,425 | +110 | +2.5% | 76,240 |
| 2011/10/18 | 4,385 | 4,435 | 4,310 | 4,315 | -115 | -2.6% | 44,250 |
| 2011/10/17 | 4,435 | 4,490 | 4,420 | 4,430 | +45 | +1% | 62,130 |
| 2011/10/14 | 4,435 | 4,435 | 4,360 | 4,385 | -55 | -1.2% | 59,350 |
| 2011/10/13 | 4,525 | 4,525 | 4,420 | 4,440 | -15 | -0.3% | 85,700 |
| 2011/10/12 | 4,400 | 4,460 | 4,335 | 4,455 | +60 | +1.4% | 91,250 |
| 2011/10/11 | 4,365 | 4,480 | 4,210 | 4,395 | -110 | -2.4% | 145,940 |
| 2011/10/07 | 4,540 | 4,565 | 4,495 | 4,505 | -30 | -0.7% | 48,300 |
| 2011/10/06 | 4,470 | 4,545 | 4,465 | 4,535 | +100 | +2.3% | 56,070 |
| 2011/10/05 | 4,485 | 4,485 | 4,410 | 4,435 | -10 | -0.2% | 55,310 |
| 2011/10/04 | 4,480 | 4,505 | 4,425 | 4,445 | -30 | -0.7% | 59,270 |
| 2011/10/03 | 4,400 | 4,490 | 4,375 | 4,475 | -60 | -1.3% | 74,370 |
| 2011/09/30 | 4,525 | 4,545 | 4,455 | 4,535 | +45 | +1% | 79,460 |
| 2011/09/29 | 4,450 | 4,495 | 4,410 | 4,490 | +50 | +1.1% | 99,670 |
| 2011/09/28 | 4,320 | 4,470 | 4,320 | 4,440 | +145 | +3.4% | 85,580 |
| 2011/09/27 | 4,200 | 4,295 | 4,200 | 4,295 | +135 | +3.2% | 68,650 |
3351～
3400
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
