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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/10/24 | 1,252.5 | 1,255 | 1,200 | 1,228.5 | +5 | +0.4% | 1,343,600 |
| 2023/10/23 | 1,200 | 1,234.5 | 1,193 | 1,223.5 | +10.5 | +0.9% | 1,930,300 |
| 2023/10/20 | 1,213.5 | 1,221.5 | 1,208 | 1,213 | -12.5 | -1% | 786,200 |
| 2023/10/19 | 1,207 | 1,231.5 | 1,202 | 1,225.5 | -2.5 | -0.2% | 1,148,300 |
| 2023/10/18 | 1,258.5 | 1,260 | 1,214.5 | 1,228 | -14 | -1.1% | 1,538,100 |
| 2023/10/17 | 1,273 | 1,275 | 1,239 | 1,242 | -8.5 | -0.7% | 1,760,000 |
| 2023/10/16 | 1,253 | 1,281 | 1,245.5 | 1,250.5 | -8.5 | -0.7% | 2,083,500 |
| 2023/10/13 | 1,237 | 1,269 | 1,230.5 | 1,259 | +9 | +0.7% | 1,519,200 |
| 2023/10/12 | 1,216.5 | 1,253.5 | 1,216 | 1,250 | +39.5 | +3.3% | 1,505,200 |
| 2023/10/11 | 1,234 | 1,234 | 1,209.5 | 1,210.5 | -20.5 | -1.7% | 1,199,400 |
| 2023/10/10 | 1,220.5 | 1,242.5 | 1,219.5 | 1,231 | +19.5 | +1.6% | 1,774,500 |
| 2023/10/06 | 1,192.5 | 1,221 | 1,192.5 | 1,211.5 | +13 | +1.1% | 1,324,800 |
| 2023/10/05 | 1,190.5 | 1,205.5 | 1,177 | 1,198.5 | +13 | +1.1% | 886,700 |
| 2023/10/04 | 1,175 | 1,199.5 | 1,171 | 1,185.5 | -6 | -0.5% | 1,319,700 |
| 2023/10/03 | 1,227 | 1,235 | 1,191 | 1,191.5 | -29 | -2.4% | 1,492,400 |
| 2023/10/02 | 1,242.5 | 1,255 | 1,219 | 1,220.5 | -9 | -0.7% | 1,383,800 |
| 2023/09/29 | 1,236 | 1,241 | 1,224 | 1,229.5 | +9 | +0.7% | 2,108,800 |
| 2023/09/28 | 1,226 | 1,237.5 | 1,211 | 1,220.5 | -31.5 | -2.5% | 1,666,600 |
| 2023/09/27 | 1,222.5 | 1,254.5 | 1,215.5 | 1,252 | +31 | +2.5% | 1,841,600 |
| 2023/09/26 | 1,264 | 1,264 | 1,214.5 | 1,221 | -43 | -3.4% | 1,871,000 |
| 2023/09/25 | 1,268.5 | 1,279 | 1,248.5 | 1,264 | +1 | +0.1% | 1,408,100 |
| 2023/09/22 | 1,256 | 1,273 | 1,251.5 | 1,263 | -16.5 | -1.3% | 1,506,500 |
| 2023/09/21 | 1,308.5 | 1,309.5 | 1,275 | 1,279.5 | -38.5 | -2.9% | 1,388,000 |
| 2023/09/20 | 1,320.5 | 1,336 | 1,318 | 1,318 | +3 | +0.2% | 1,234,700 |
| 2023/09/19 | 1,343 | 1,351 | 1,304 | 1,315 | -45 | -3.3% | 1,517,000 |
| 2023/09/15 | 1,365.5 | 1,367 | 1,346.5 | 1,360 | +1.5 | +0.1% | 1,326,200 |
| 2023/09/14 | 1,373 | 1,373 | 1,358 | 1,358.5 | -17 | -1.2% | 870,500 |
| 2023/09/13 | 1,367 | 1,383 | 1,361 | 1,375.5 | +9 | +0.7% | 585,900 |
| 2023/09/12 | 1,370.5 | 1,387 | 1,358.5 | 1,366.5 | +20.5 | +1.5% | 932,300 |
| 2023/09/11 | 1,354 | 1,358.5 | 1,332.5 | 1,346 | -1.5 | -0.1% | 928,400 |
| 2023/09/08 | 1,348.5 | 1,369 | 1,340.5 | 1,347.5 | -31 | -2.2% | 1,579,200 |
| 2023/09/07 | 1,402 | 1,420.5 | 1,373.5 | 1,378.5 | -42 | -3% | 1,071,000 |
| 2023/09/06 | 1,415 | 1,422.5 | 1,407.5 | 1,420.5 | +19 | +1.4% | 603,100 |
| 2023/09/05 | 1,396 | 1,404.5 | 1,388.5 | 1,401.5 | +8 | +0.6% | 850,200 |
| 2023/09/04 | 1,385 | 1,394.5 | 1,371 | 1,393.5 | +11.5 | +0.8% | 835,300 |
| 2023/09/01 | 1,353.5 | 1,391 | 1,341.5 | 1,382 | -1.5 | -0.1% | 1,169,200 |
| 2023/08/31 | 1,340 | 1,383.5 | 1,332 | 1,383.5 | +40.5 | +3% | 3,450,400 |
| 2023/08/30 | 1,323 | 1,352.5 | 1,319 | 1,343 | +38.5 | +3% | 1,490,000 |
| 2023/08/29 | 1,300.5 | 1,323.5 | 1,286 | 1,304.5 | -13.5 | -1% | 1,220,800 |
| 2023/08/28 | 1,320.5 | 1,325.5 | 1,304 | 1,318 | -0.5 | ±0% | 665,800 |
| 2023/08/25 | 1,310 | 1,331.5 | 1,301 | 1,318.5 | -3 | -0.2% | 788,100 |
| 2023/08/24 | 1,338 | 1,341 | 1,315.5 | 1,321.5 | -16.5 | -1.2% | 997,100 |
| 2023/08/23 | 1,300.5 | 1,338 | 1,298.5 | 1,338 | +23 | +1.7% | 818,500 |
| 2023/08/22 | 1,314.5 | 1,328 | 1,305.5 | 1,315 | +7 | +0.5% | 715,500 |
| 2023/08/21 | 1,313 | 1,319.5 | 1,302 | 1,308 | -7 | -0.5% | 669,200 |
| 2023/08/18 | 1,323 | 1,323 | 1,299 | 1,315 | -19.5 | -1.5% | 766,400 |
| 2023/08/17 | 1,326 | 1,348 | 1,321.5 | 1,334.5 | -1 | -0.1% | 1,204,300 |
| 2023/08/16 | 1,397.5 | 1,401 | 1,335.5 | 1,335.5 | -78 | -5.5% | 1,134,400 |
351～
400
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
