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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,497 | 1,498 | 1,471 | 1,478 | -22 | -1.5% | 792,500 |
2023/02/22 | 1,492 | 1,502 | 1,483 | 1,500 | ±0 | ±0% | 932,100 |
2023/02/21 | 1,498 | 1,508 | 1,491 | 1,500 | -4 | -0.3% | 515,400 |
2023/02/20 | 1,495 | 1,516 | 1,487 | 1,504 | +9 | +0.6% | 516,500 |
2023/02/17 | 1,501 | 1,507 | 1,495 | 1,495 | -11 | -0.7% | 502,300 |
2023/02/16 | 1,475 | 1,512 | 1,475 | 1,506 | +38 | +2.6% | 723,800 |
2023/02/15 | 1,472 | 1,475 | 1,461 | 1,468 | -3 | -0.2% | 708,700 |
2023/02/14 | 1,459 | 1,472 | 1,457 | 1,471 | +32 | +2.2% | 750,400 |
2023/02/13 | 1,426 | 1,443 | 1,425 | 1,439 | +6 | +0.4% | 747,300 |
2023/02/10 | 1,430 | 1,440 | 1,395 | 1,433 | +5 | +0.4% | 1,285,000 |
2023/02/09 | 1,411 | 1,431 | 1,406 | 1,428 | +28 | +2% | 912,400 |
2023/02/08 | 1,395 | 1,407 | 1,390 | 1,400 | -1 | -0.1% | 620,400 |
2023/02/07 | 1,397 | 1,404 | 1,392 | 1,401 | -4 | -0.3% | 450,000 |
2023/02/06 | 1,420 | 1,424 | 1,402 | 1,405 | -4 | -0.3% | 503,100 |
2023/02/03 | 1,394 | 1,411 | 1,390 | 1,409 | +16 | +1.1% | 614,600 |
2023/02/02 | 1,395 | 1,399 | 1,381 | 1,393 | +5 | +0.4% | 605,000 |
2023/02/01 | 1,408 | 1,408 | 1,388 | 1,388 | -7 | -0.5% | 645,800 |
2023/01/31 | 1,407 | 1,415 | 1,392 | 1,395 | ±0 | ±0% | 1,298,500 |
2023/01/30 | 1,402 | 1,410 | 1,391 | 1,395 | -7 | -0.5% | 859,800 |
2023/01/27 | 1,407 | 1,411 | 1,395 | 1,402 | -4 | -0.3% | 468,000 |
2023/01/26 | 1,390 | 1,407 | 1,388 | 1,406 | +17 | +1.2% | 543,900 |
2023/01/25 | 1,384 | 1,397 | 1,381 | 1,389 | -5 | -0.4% | 513,000 |
2023/01/24 | 1,390 | 1,396 | 1,381 | 1,394 | +11 | +0.8% | 575,800 |
2023/01/23 | 1,382 | 1,383 | 1,364 | 1,383 | +22 | +1.6% | 469,000 |
2023/01/20 | 1,347 | 1,365 | 1,342 | 1,361 | +11 | +0.8% | 666,100 |
2023/01/19 | 1,344 | 1,357 | 1,335 | 1,350 | -3 | -0.2% | 714,100 |
2023/01/18 | 1,332 | 1,360 | 1,319 | 1,353 | +21 | +1.6% | 725,200 |
2023/01/17 | 1,318 | 1,339 | 1,317 | 1,332 | +12 | +0.9% | 654,600 |
2023/01/16 | 1,315 | 1,335 | 1,315 | 1,320 | +3 | +0.2% | 569,000 |
2023/01/13 | 1,330 | 1,340 | 1,317 | 1,317 | -21 | -1.6% | 756,900 |
2023/01/12 | 1,343 | 1,351 | 1,338 | 1,338 | -4 | -0.3% | 431,200 |
2023/01/11 | 1,334 | 1,343 | 1,322 | 1,342 | +14 | +1.1% | 721,600 |
2023/01/10 | 1,347 | 1,367 | 1,327 | 1,328 | -16 | -1.2% | 911,000 |
2023/01/06 | 1,328 | 1,356 | 1,324 | 1,344 | +7 | +0.5% | 1,080,600 |
2023/01/05 | 1,322 | 1,339 | 1,319 | 1,337 | +17 | +1.3% | 670,300 |
2023/01/04 | 1,337 | 1,338 | 1,319 | 1,320 | -10 | -0.8% | 683,300 |
2022/12/30 | 1,317 | 1,344 | 1,316 | 1,330 | +19 | +1.4% | 825,300 |
2022/12/29 | 1,310 | 1,317 | 1,297 | 1,311 | -10 | -0.8% | 595,700 |
2022/12/28 | 1,324 | 1,326 | 1,305 | 1,321 | -1 | -0.1% | 399,100 |
2022/12/27 | 1,328 | 1,330 | 1,313 | 1,322 | +5 | +0.4% | 497,600 |
2022/12/26 | 1,343 | 1,343 | 1,311 | 1,317 | -5 | -0.4% | 899,600 |
2022/12/23 | 1,309 | 1,325 | 1,307 | 1,322 | -4 | -0.3% | 813,800 |
2022/12/22 | 1,296 | 1,328 | 1,291 | 1,326 | +38 | +3% | 930,300 |
2022/12/21 | 1,297 | 1,304 | 1,287 | 1,288 | +6 | +0.5% | 1,461,400 |
2022/12/20 | 1,303 | 1,307 | 1,270 | 1,282 | -22 | -1.7% | 1,117,200 |
2022/12/19 | 1,300 | 1,315 | 1,297 | 1,304 | -12 | -0.9% | 781,100 |
2022/12/16 | 1,302 | 1,317 | 1,295 | 1,316 | -4 | -0.3% | 2,209,200 |
2022/12/15 | 1,319 | 1,335 | 1,313 | 1,320 | -6 | -0.5% | 781,200 |
2022/12/14 | 1,328 | 1,334 | 1,319 | 1,326 | +6 | +0.5% | 575,100 |
2022/12/13 | 1,329 | 1,331 | 1,318 | 1,320 | +1 | +0.1% | 853,300 |
301~
350
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 | 139,100円 | -2.1% | -40.4% | 2.30% | 21.28倍 | 1.40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 | 129,600円 | +4.4% | +5.1% | 3.10% | 17.78倍 | 3.18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 | 23,800円 | +6.8% | +4.6% | 3.78% | 16.74倍 | 2.83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 | 341,500円 | +22.5% | +20.0% | 1.46% | 17.22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 | 103,000円 | +4.1% | +20.4% | 1.46% | 65.19倍 | 3.51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