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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 4,690 | 4,735 | 4,665 | 4,710 | +45 | +1% | 53,040 |
| 2010/12/24 | 4,700 | 4,700 | 4,630 | 4,665 | -30 | -0.6% | 61,960 |
| 2010/12/22 | 4,730 | 4,740 | 4,675 | 4,695 | -45 | -0.9% | 70,620 |
| 2010/12/21 | 4,745 | 4,770 | 4,710 | 4,740 | +20 | +0.4% | 47,350 |
| 2010/12/20 | 4,725 | 4,775 | 4,695 | 4,720 | -35 | -0.7% | 51,980 |
| 2010/12/17 | 4,670 | 4,755 | 4,660 | 4,755 | +35 | +0.7% | 83,570 |
| 2010/12/16 | 4,715 | 4,760 | 4,670 | 4,720 | -35 | -0.7% | 73,820 |
| 2010/12/15 | 4,700 | 4,800 | 4,700 | 4,755 | +95 | +2% | 100,390 |
| 2010/12/14 | 4,590 | 4,660 | 4,555 | 4,660 | +75 | +1.6% | 58,960 |
| 2010/12/13 | 4,560 | 4,585 | 4,530 | 4,585 | +20 | +0.4% | 31,830 |
| 2010/12/10 | 4,630 | 4,630 | 4,540 | 4,565 | +5 | +0.1% | 128,360 |
| 2010/12/09 | 4,530 | 4,600 | 4,515 | 4,560 | +60 | +1.3% | 108,550 |
| 2010/12/08 | 4,445 | 4,500 | 4,410 | 4,500 | +105 | +2.4% | 105,250 |
| 2010/12/07 | 4,400 | 4,420 | 4,330 | 4,395 | +45 | +1% | 76,190 |
| 2010/12/06 | 4,300 | 4,360 | 4,300 | 4,350 | +20 | +0.5% | 38,310 |
| 2010/12/03 | 4,375 | 4,385 | 4,280 | 4,330 | +25 | +0.6% | 62,040 |
| 2010/12/02 | 4,325 | 4,330 | 4,275 | 4,305 | +65 | +1.5% | 57,790 |
| 2010/12/01 | 4,190 | 4,255 | 4,160 | 4,240 | +40 | +1% | 68,180 |
| 2010/11/30 | 4,230 | 4,305 | 4,190 | 4,200 | -95 | -2.2% | 182,490 |
| 2010/11/29 | 4,270 | 4,330 | 4,260 | 4,295 | +45 | +1.1% | 43,290 |
| 2010/11/26 | 4,305 | 4,310 | 4,225 | 4,250 | -25 | -0.6% | 57,820 |
| 2010/11/25 | 4,225 | 4,305 | 4,200 | 4,275 | +65 | +1.5% | 59,980 |
| 2010/11/24 | 4,280 | 4,280 | 4,195 | 4,210 | -115 | -2.7% | 127,070 |
| 2010/11/22 | 4,340 | 4,380 | 4,310 | 4,325 | +40 | +0.9% | 42,260 |
| 2010/11/19 | 4,300 | 4,300 | 4,245 | 4,285 | +40 | +0.9% | 47,830 |
| 2010/11/18 | 4,185 | 4,250 | 4,130 | 4,245 | +110 | +2.7% | 64,830 |
| 2010/11/17 | 4,080 | 4,160 | 4,080 | 4,135 | -10 | -0.2% | 28,850 |
| 2010/11/16 | 4,150 | 4,195 | 4,110 | 4,145 | +10 | +0.2% | 59,090 |
| 2010/11/15 | 4,120 | 4,160 | 4,080 | 4,135 | -15 | -0.4% | 70,550 |
| 2010/11/12 | 4,175 | 4,185 | 4,100 | 4,150 | -75 | -1.8% | 65,810 |
| 2010/11/11 | 4,315 | 4,315 | 4,195 | 4,225 | -60 | -1.4% | 71,160 |
| 2010/11/10 | 4,220 | 4,290 | 4,200 | 4,285 | +110 | +2.6% | 83,500 |
| 2010/11/09 | 4,145 | 4,175 | 4,110 | 4,175 | +35 | +0.8% | 85,010 |
| 2010/11/08 | 4,120 | 4,140 | 4,040 | 4,140 | +35 | +0.9% | 58,930 |
| 2010/11/05 | 4,030 | 4,155 | 4,030 | 4,105 | +100 | +2.5% | 79,280 |
| 2010/11/04 | 4,075 | 4,100 | 3,975 | 4,005 | ±0 | ±0% | 91,440 |
| 2010/11/02 | 4,000 | 4,020 | 3,960 | 4,005 | +10 | +0.3% | 57,920 |
| 2010/11/01 | 4,030 | 4,030 | 3,910 | 3,995 | -35 | -0.9% | 101,380 |
| 2010/10/29 | 4,045 | 4,070 | 3,945 | 4,030 | -5 | -0.1% | 71,090 |
| 2010/10/28 | 4,020 | 4,070 | 3,995 | 4,035 | +45 | +1.1% | 147,990 |
| 2010/10/27 | 3,870 | 3,995 | 3,860 | 3,990 | +260 | +7% | 190,490 |
| 2010/10/26 | 3,775 | 3,790 | 3,670 | 3,730 | -40 | -1.1% | 113,930 |
| 2010/10/25 | 3,840 | 3,860 | 3,760 | 3,770 | -100 | -2.6% | 92,980 |
| 2010/10/22 | 3,855 | 3,915 | 3,830 | 3,870 | +15 | +0.4% | 37,840 |
| 2010/10/21 | 3,880 | 3,880 | 3,770 | 3,855 | -40 | -1% | 83,210 |
| 2010/10/20 | 3,920 | 3,925 | 3,835 | 3,895 | -95 | -2.4% | 67,140 |
| 2010/10/19 | 3,995 | 4,015 | 3,970 | 3,990 | +10 | +0.3% | 46,520 |
| 2010/10/18 | 3,905 | 3,995 | 3,890 | 3,980 | +100 | +2.6% | 35,810 |
| 2010/10/15 | 3,985 | 3,990 | 3,875 | 3,880 | -110 | -2.8% | 49,900 |
| 2010/10/14 | 3,980 | 4,050 | 3,975 | 3,990 | +80 | +2% | 51,650 |
3551～
3600
件表示中 / 3732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 | 116,700円 | +1.8% | +0.8% | 2.74% | 21.44倍 | 1.12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 | 101,800円 | +6.9% | +9.0% | 2.67% | 16.79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 | 164,100円 | +477.1% | +999.9% | 1.11% | 89.97倍 | 94.64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 | 413,200円 | +8.1% | +22.0% | 2.18% | 23.27倍 | 5.46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 | 147,100円 | +9.1% | +18.4% | 1.22% | 20.91倍 | 5.75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 |
市場注目の銘柄
チャート関連のコラム
