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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 4,740 | 4,740 | 4,635 | 4,680 | -35 | -0.7% | 49,510 |
| 2010/06/14 | 4,770 | 4,770 | 4,710 | 4,715 | +45 | +1% | 43,300 |
| 2010/06/11 | 4,645 | 4,725 | 4,625 | 4,670 | +75 | +1.6% | 121,010 |
| 2010/06/10 | 4,535 | 4,605 | 4,500 | 4,595 | +95 | +2.1% | 54,770 |
| 2010/06/09 | 4,555 | 4,555 | 4,440 | 4,500 | +10 | +0.2% | 77,070 |
| 2010/06/08 | 4,415 | 4,515 | 4,410 | 4,490 | +5 | +0.1% | 78,050 |
| 2010/06/07 | 4,545 | 4,550 | 4,465 | 4,485 | -120 | -2.6% | 43,470 |
| 2010/06/04 | 4,595 | 4,620 | 4,565 | 4,605 | -40 | -0.9% | 63,820 |
| 2010/06/03 | 4,590 | 4,655 | 4,580 | 4,645 | +100 | +2.2% | 65,410 |
| 2010/06/02 | 4,520 | 4,590 | 4,470 | 4,545 | -60 | -1.3% | 115,030 |
| 2010/06/01 | 4,585 | 4,650 | 4,415 | 4,605 | -35 | -0.8% | 65,300 |
| 2010/05/31 | 4,585 | 4,675 | 4,585 | 4,640 | -10 | -0.2% | 55,830 |
| 2010/05/28 | 4,650 | 4,685 | 4,540 | 4,650 | +50 | +1.1% | 95,700 |
| 2010/05/27 | 4,540 | 4,630 | 4,510 | 4,600 | +10 | +0.2% | 98,670 |
| 2010/05/26 | 4,655 | 4,665 | 4,585 | 4,590 | -50 | -1.1% | 126,640 |
| 2010/05/25 | 4,680 | 4,695 | 4,595 | 4,640 | -110 | -2.3% | 85,970 |
| 2010/05/24 | 4,710 | 4,765 | 4,700 | 4,750 | -30 | -0.6% | 76,160 |
| 2010/05/21 | 4,795 | 4,820 | 4,720 | 4,780 | -85 | -1.7% | 88,140 |
| 2010/05/20 | 4,865 | 4,920 | 4,845 | 4,865 | -70 | -1.4% | 78,380 |
| 2010/05/19 | 4,870 | 4,935 | 4,835 | 4,935 | -45 | -0.9% | 64,170 |
| 2010/05/18 | 5,010 | 5,070 | 4,940 | 4,980 | -40 | -0.8% | 94,230 |
| 2010/05/17 | 5,120 | 5,120 | 4,910 | 5,020 | -160 | -3.1% | 110,560 |
| 2010/05/14 | 5,230 | 5,270 | 5,170 | 5,180 | -40 | -0.8% | 85,060 |
| 2010/05/13 | 5,140 | 5,230 | 5,090 | 5,220 | +40 | +0.8% | 52,080 |
| 2010/05/12 | 5,210 | 5,240 | 5,150 | 5,180 | +40 | +0.8% | 61,820 |
| 2010/05/11 | 5,160 | 5,230 | 5,070 | 5,140 | ±0 | ±0% | 61,390 |
| 2010/05/10 | 4,920 | 5,160 | 4,880 | 5,140 | +20 | +0.4% | 67,950 |
| 2010/05/07 | 5,090 | 5,200 | 5,060 | 5,120 | -70 | -1.3% | 69,740 |
| 2010/05/06 | 5,250 | 5,260 | 5,160 | 5,190 | -160 | -3% | 60,820 |
| 2010/04/30 | 5,280 | 5,350 | 5,270 | 5,350 | +140 | +2.7% | 61,240 |
| 2010/04/28 | 5,270 | 5,340 | 5,070 | 5,210 | -160 | -3% | 92,940 |
| 2010/04/27 | 5,350 | 5,390 | 5,300 | 5,370 | +30 | +0.6% | 71,870 |
| 2010/04/26 | 5,330 | 5,390 | 5,280 | 5,340 | ±0 | ±0% | 82,950 |
| 2010/04/23 | 5,290 | 5,360 | 5,260 | 5,340 | -20 | -0.4% | 74,650 |
| 2010/04/22 | 5,350 | 5,360 | 5,210 | 5,360 | +10 | +0.2% | 50,880 |
| 2010/04/21 | 5,300 | 5,370 | 5,300 | 5,350 | +50 | +0.9% | 63,950 |
| 2010/04/20 | 5,270 | 5,360 | 5,240 | 5,300 | +30 | +0.6% | 58,990 |
| 2010/04/19 | 5,240 | 5,290 | 5,190 | 5,270 | +30 | +0.6% | 52,540 |
| 2010/04/16 | 5,420 | 5,420 | 5,240 | 5,240 | -170 | -3.1% | 62,920 |
| 2010/04/15 | 5,390 | 5,410 | 5,330 | 5,410 | +90 | +1.7% | 74,150 |
| 2010/04/14 | 5,340 | 5,370 | 5,310 | 5,320 | -10 | -0.2% | 53,450 |
| 2010/04/13 | 5,490 | 5,490 | 5,270 | 5,330 | -110 | -2% | 67,620 |
| 2010/04/12 | 5,310 | 5,470 | 5,310 | 5,440 | +200 | +3.8% | 97,430 |
| 2010/04/09 | 5,150 | 5,240 | 5,120 | 5,240 | +60 | +1.2% | 28,030 |
| 2010/04/08 | 5,180 | 5,240 | 5,150 | 5,180 | -10 | -0.2% | 52,750 |
| 2010/04/07 | 5,150 | 5,240 | 5,110 | 5,190 | +60 | +1.2% | 65,760 |
| 2010/04/06 | 5,050 | 5,130 | 5,040 | 5,130 | +90 | +1.8% | 47,790 |
| 2010/04/05 | 4,985 | 5,050 | 4,975 | 5,040 | +60 | +1.2% | 37,420 |
| 2010/04/02 | 5,020 | 5,020 | 4,905 | 4,980 | -20 | -0.4% | 37,410 |
| 2010/04/01 | 4,920 | 5,040 | 4,905 | 5,000 | - | - | 55,370 |
3401～
3450
件表示中 / 3450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 | 148,800円 | -2.1% | -40.4% | 2.15% | 22.76倍 | 1.50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 |
| 電通Ｇ | 419,700円 | +4.0% | +309.0% | 3.32% | 17.91倍 | 1.31倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 117,800円 | +7.5% | +7.5% | 3.10% | 17.74倍 | 3.03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 |
| ベイカレント | 361,300円 | +22.5% | +20.0% | 1.38% | 18.22倍 | 7.45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 |
| パーソルＨＤ | 22,100円 | +7.4% | - | 3.89% | 17.18倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
