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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 4,475 | 4,485 | 4,360 | 4,370 | -145 | -3.2% | 56,800 |
| 2010/07/15 | 4,490 | 4,530 | 4,440 | 4,515 | ±0 | ±0% | 59,780 |
| 2010/07/14 | 4,540 | 4,605 | 4,505 | 4,515 | +45 | +1% | 42,770 |
| 2010/07/13 | 4,515 | 4,555 | 4,455 | 4,470 | -45 | -1% | 47,950 |
| 2010/07/12 | 4,560 | 4,600 | 4,500 | 4,515 | -35 | -0.8% | 64,120 |
| 2010/07/09 | 4,520 | 4,560 | 4,490 | 4,550 | +35 | +0.8% | 53,940 |
| 2010/07/08 | 4,485 | 4,585 | 4,485 | 4,515 | +80 | +1.8% | 65,620 |
| 2010/07/07 | 4,400 | 4,440 | 4,350 | 4,435 | +20 | +0.5% | 52,500 |
| 2010/07/06 | 4,365 | 4,490 | 4,340 | 4,415 | -15 | -0.3% | 69,090 |
| 2010/07/05 | 4,425 | 4,480 | 4,375 | 4,430 | +55 | +1.3% | 32,480 |
| 2010/07/02 | 4,390 | 4,415 | 4,365 | 4,375 | -30 | -0.7% | 68,100 |
| 2010/07/01 | 4,460 | 4,460 | 4,395 | 4,405 | -75 | -1.7% | 64,100 |
| 2010/06/30 | 4,510 | 4,585 | 4,470 | 4,480 | -90 | -2% | 93,190 |
| 2010/06/29 | 4,605 | 4,645 | 4,545 | 4,570 | -60 | -1.3% | 72,040 |
| 2010/06/28 | 4,630 | 4,650 | 4,600 | 4,630 | -30 | -0.6% | 53,530 |
| 2010/06/25 | 4,705 | 4,705 | 4,595 | 4,660 | -40 | -0.9% | 77,690 |
| 2010/06/24 | 4,665 | 4,730 | 4,625 | 4,700 | +30 | +0.6% | 49,460 |
| 2010/06/23 | 4,665 | 4,680 | 4,645 | 4,670 | -100 | -2.1% | 56,890 |
| 2010/06/22 | 4,785 | 4,815 | 4,750 | 4,770 | -65 | -1.3% | 57,930 |
| 2010/06/21 | 4,740 | 4,865 | 4,740 | 4,835 | +100 | +2.1% | 45,820 |
| 2010/06/18 | 4,700 | 4,745 | 4,680 | 4,735 | ±0 | ±0% | 45,200 |
| 2010/06/17 | 4,765 | 4,790 | 4,705 | 4,735 | -25 | -0.5% | 44,240 |
| 2010/06/16 | 4,710 | 4,810 | 4,665 | 4,760 | +80 | +1.7% | 53,000 |
| 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 |
3601～
3650
件表示中 / 3673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 | 106,300円 | +5.6% | +1.8% | 3.01% | 26.04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 |
| パーソルＨＤ | 23,900円 | +9.6% | +13.0% | 3.77% | 14.53倍 | 2.88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 |
| カカクコム | 223,500円 | +16.5% | +10.6% | 3.58% | 22.32倍 | 7.83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 |
| ＤｅＮＡ | 329,600円 | +1.7% | - | 0.61% | 52.44倍 | 1.77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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65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 |
市場注目の銘柄
チャート関連のコラム
