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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,147.5 | 1,159 | 1,144 | 1,146.5 | +3 | +0.3% | 1,236,200 |
| 2024/01/09 | 1,111 | 1,144 | 1,109.5 | 1,143.5 | +45 | +4.1% | 1,591,800 |
| 2024/01/05 | 1,096.5 | 1,106.5 | 1,090 | 1,098.5 | +12 | +1.1% | 1,037,500 |
| 2024/01/04 | 1,080.5 | 1,090.5 | 1,060 | 1,086.5 | +6 | +0.6% | 836,900 |
| 2023/12/29 | 1,079 | 1,082 | 1,072 | 1,080.5 | +6 | +0.6% | 740,300 |
| 2023/12/28 | 1,067.5 | 1,077.5 | 1,064.5 | 1,074.5 | +5 | +0.5% | 472,000 |
| 2023/12/27 | 1,055 | 1,071.5 | 1,054 | 1,069.5 | +19 | +1.8% | 635,600 |
| 2023/12/26 | 1,056 | 1,060 | 1,046 | 1,050.5 | -3.5 | -0.3% | 870,400 |
| 2023/12/25 | 1,070 | 1,070.5 | 1,050.5 | 1,054 | -9 | -0.8% | 487,900 |
| 2023/12/22 | 1,068.5 | 1,074 | 1,057 | 1,063 | +4 | +0.4% | 480,200 |
| 2023/12/21 | 1,056.5 | 1,062 | 1,052 | 1,059 | -9 | -0.8% | 736,800 |
| 2023/12/20 | 1,083 | 1,083.5 | 1,061.5 | 1,068 | -7.5 | -0.7% | 869,100 |
| 2023/12/19 | 1,043 | 1,077 | 1,042.5 | 1,075.5 | +25 | +2.4% | 1,104,600 |
| 2023/12/18 | 1,054 | 1,058.5 | 1,042 | 1,050.5 | -10 | -0.9% | 954,100 |
| 2023/12/15 | 1,061.5 | 1,070 | 1,051 | 1,060.5 | -0.5 | ±0% | 2,100,300 |
| 2023/12/14 | 1,063 | 1,078.5 | 1,054.5 | 1,061 | +1 | +0.1% | 1,390,800 |
| 2023/12/13 | 1,070.5 | 1,084.5 | 1,060 | 1,060 | -1.5 | -0.1% | 1,444,400 |
| 2023/12/12 | 1,071 | 1,071 | 1,055 | 1,061.5 | -8.5 | -0.8% | 1,237,000 |
| 2023/12/11 | 1,061 | 1,077.5 | 1,058 | 1,070 | +25 | +2.4% | 1,117,400 |
| 2023/12/08 | 1,051.5 | 1,054 | 1,032 | 1,045 | -11.5 | -1.1% | 1,398,800 |
| 2023/12/07 | 1,056 | 1,064 | 1,052.5 | 1,056.5 | -14 | -1.3% | 1,130,200 |
| 2023/12/06 | 1,073 | 1,090 | 1,064 | 1,070.5 | -0.5 | ±0% | 1,613,500 |
| 2023/12/05 | 1,044 | 1,074 | 1,038.5 | 1,071 | +21.5 | +2% | 2,209,100 |
| 2023/12/04 | 1,061 | 1,071.5 | 1,041 | 1,049.5 | -41.5 | -3.8% | 2,281,500 |
| 2023/12/01 | 1,112.5 | 1,117 | 1,091 | 1,091 | -24.5 | -2.2% | 2,522,900 |
| 2023/11/30 | 1,125 | 1,128.5 | 1,103 | 1,115.5 | -39.5 | -3.4% | 19,619,900 |
| 2023/11/29 | 1,154.5 | 1,181.5 | 1,149 | 1,155 | -9 | -0.8% | 2,617,900 |
| 2023/11/28 | 1,140 | 1,166 | 1,129 | 1,164 | +38 | +3.4% | 2,261,600 |
| 2023/11/27 | 1,138.5 | 1,139.5 | 1,113.5 | 1,126 | -22 | -1.9% | 2,219,100 |
| 2023/11/24 | 1,108.5 | 1,150 | 1,100 | 1,148 | +48.5 | +4.4% | 2,384,100 |
| 2023/11/22 | 1,068 | 1,099.5 | 1,063.5 | 1,099.5 | +20.5 | +1.9% | 1,748,300 |
| 2023/11/21 | 1,093 | 1,098 | 1,076 | 1,079 | -6.5 | -0.6% | 1,768,800 |
| 2023/11/20 | 1,075 | 1,093 | 1,059 | 1,085.5 | +10.5 | +1% | 1,610,700 |
| 2023/11/17 | 1,076 | 1,077 | 1,049 | 1,075 | -7.5 | -0.7% | 2,359,300 |
| 2023/11/16 | 1,118 | 1,123 | 1,072.5 | 1,082.5 | -26.5 | -2.4% | 2,718,000 |
| 2023/11/15 | 1,147 | 1,148.5 | 1,086.5 | 1,109 | -8 | -0.7% | 4,557,900 |
| 2023/11/14 | 1,153 | 1,173 | 1,115.5 | 1,117 | -164 | -12.8% | 3,992,300 |
| 2023/11/13 | 1,280 | 1,286.5 | 1,273 | 1,281 | +2.5 | +0.2% | 1,524,500 |
| 2023/11/10 | 1,270 | 1,278.5 | 1,255.5 | 1,278.5 | -4 | -0.3% | 830,800 |
| 2023/11/09 | 1,263 | 1,286 | 1,261 | 1,282.5 | +14 | +1.1% | 1,151,000 |
| 2023/11/08 | 1,267 | 1,275 | 1,253.5 | 1,268.5 | +7.5 | +0.6% | 794,700 |
| 2023/11/07 | 1,265 | 1,276 | 1,255.5 | 1,261 | -14 | -1.1% | 787,400 |
| 2023/11/06 | 1,279 | 1,286 | 1,249 | 1,275 | +15 | +1.2% | 1,520,100 |
| 2023/11/02 | 1,238.5 | 1,278 | 1,234.5 | 1,260 | +10 | +0.8% | 1,187,200 |
| 2023/11/01 | 1,231 | 1,253 | 1,225.5 | 1,250 | +36.5 | +3% | 1,155,600 |
| 2023/10/31 | 1,205 | 1,229 | 1,196.5 | 1,213.5 | +19 | +1.6% | 894,400 |
| 2023/10/30 | 1,193 | 1,204.5 | 1,185 | 1,194.5 | -21 | -1.7% | 1,146,500 |
| 2023/10/27 | 1,203.5 | 1,219 | 1,201.5 | 1,215.5 | +32.5 | +2.7% | 958,900 |
| 2023/10/26 | 1,196.5 | 1,206 | 1,173 | 1,183 | -36 | -3% | 1,403,800 |
| 2023/10/25 | 1,240.5 | 1,240.5 | 1,215 | 1,219 | -9.5 | -0.8% | 833,400 |
301～
350
件表示中 / 3671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 | 106,200円 | +5.6% | +1.8% | 3.01% | 26.01倍 | 1.01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 |
| ＤｅＮＡ | 339,600円 | +1.7% | - | 0.59% | 54.04倍 | 1.82倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| カカクコム | 219,700円 | +16.5% | +10.6% | 3.64% | 21.93倍 | 7.69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 |
| ＧＭＯインター | 146,400円 | +477.1% | +999.9% | 1.24% | 80.26倍 | 77.50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 | 317,000円 | +8.1% | +22.0% | 2.84% | 17.85倍 | 4.15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
