DENTSU SOKEN INC - Price History
Monthly price history for 4812.T (DENTSU SOKEN INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,240 | ¥5,240 |
| April 2024 | ¥5,250 | ¥5,250 |
| March 2024 | ¥5,010 | ¥5,010 |
| February 2024 | ¥5,360 | ¥5,360 |
| January 2024 | ¥5,540 | ¥5,540 |
| December 2023 | ¥5,840 | ¥5,840 |
| November 2023 | ¥4,873 | ¥4,920 |
| October 2023 | ¥5,041 | ¥5,090 |
| September 2023 | ¥5,665 | ¥5,720 |
| August 2023 | ¥5,774 | ¥5,830 |
| July 2023 | ¥4,992 | ¥5,040 |
| June 2023 | ¥4,992 | ¥5,040 |
| May 2023 | ¥4,949 | ¥5,040 |
| April 2023 | ¥4,689 | ¥4,775 |
| March 2023 | ¥5,106 | ¥5,200 |
| February 2023 | ¥4,620 | ¥4,705 |
| January 2023 | ¥4,208 | ¥4,285 |
| December 2022 | ¥3,854 | ¥3,925 |
| November 2022 | ¥4,441 | ¥4,575 |
| October 2022 | ¥4,422 | ¥4,555 |
| September 2022 | ¥4,300 | ¥4,430 |
| August 2022 | ¥4,422 | ¥4,555 |
| July 2022 | ¥4,320 | ¥4,450 |
| June 2022 | ¥3,898 | ¥4,015 |
| May 2022 | ¥3,952 | ¥4,105 |
| April 2022 | ¥3,591 | ¥3,730 |
| March 2022 | ¥3,765 | ¥3,910 |
| February 2022 | ¥3,587 | ¥3,725 |
| January 2022 | ¥3,413 | ¥3,545 |
| December 2021 | ¥3,731 | ¥3,875 |
| November 2021 | ¥3,516 | ¥3,680 |
| October 2021 | ¥3,798 | ¥3,975 |
| September 2021 | ¥4,027 | ¥4,215 |
| August 2021 | ¥4,104 | ¥4,295 |
| July 2021 | ¥4,128 | ¥4,320 |
| June 2021 | ¥4,376 | ¥4,580 |
| May 2021 | ¥3,641 | ¥3,835 |
| April 2021 | ¥3,826 | ¥4,030 |
| March 2021 | ¥3,717 | ¥3,915 |
| February 2021 | ¥3,555 | ¥3,745 |
| January 2021 | ¥3,655 | ¥3,850 |
| December 2020 | ¥2,967 | ¥3,125 |
| November 2020 | ¥3,292 | ¥3,495 |
| October 2020 | ¥3,094 | ¥3,285 |
| September 2020 | ¥3,118 | ¥3,310 |
| August 2020 | ¥2,666 | ¥2,830 |
| July 2020 | ¥2,619 | ¥2,780 |
| June 2020 | ¥2,360 | ¥2,505 |
| May 2020 | ¥2,349 | ¥2,515 |
| April 2020 | ¥2,157 | ¥2,310 |
| March 2020 | ¥1,833 | ¥1,962 |
| February 2020 | ¥2,146 | ¥2,298 |
| January 2020 | ¥2,155 | ¥2,308 |
| December 2019 | ¥2,022 | ¥2,165 |
| November 2019 | ¥1,917 | ¥2,072 |
| October 2019 | ¥1,743 | ¥1,885 |
| September 2019 | ¥1,561 | ¥1,688 |
| August 2019 | ¥1,549 | ¥1,675 |
| July 2019 | ¥1,762 | ¥1,905 |
| June 2019 | ¥1,589 | ¥1,718 |
| May 2019 | ¥1,552 | ¥1,695 |
| April 2019 | ¥1,742 | ¥1,902 |
| March 2019 | ¥1,747 | ¥1,908 |
| February 2019 | ¥1,667 | ¥1,820 |
| January 2019 | ¥1,327 | ¥1,449 |
| December 2018 | ¥1,259 | ¥1,374 |
| November 2018 | ¥1,735 | ¥1,920 |
| October 2018 | ¥1,753 | ¥1,940 |
| September 2018 | ¥1,909 | ¥2,112 |
| August 2018 | ¥1,773 | ¥1,962 |
| July 2018 | ¥1,457 | ¥1,612 |
| June 2018 | ¥1,507 | ¥1,668 |
| May 2018 | ¥1,512 | ¥1,688 |
| April 2018 | ¥1,268 | ¥1,416 |
| March 2018 | ¥1,283 | ¥1,432 |
| February 2018 | ¥1,210 | ¥1,350 |
| January 2018 | ¥1,221 | ¥1,362 |
| December 2017 | ¥1,144 | ¥1,277 |
| November 2017 | ¥1,070 | ¥1,207 |
| October 2017 | ¥1,117 | ¥1,260 |
| September 2017 | ¥1,132 | ¥1,277 |
| August 2017 | ¥1,083 | ¥1,222 |
| July 2017 | ¥1,108 | ¥1,250 |
| June 2017 | ¥1,167 | ¥1,316 |
| May 2017 | ¥1,170 | ¥1,331 |
| April 2017 | ¥1,075 | ¥1,224 |
| March 2017 | ¥1,107 | ¥1,260 |
| February 2017 | ¥997 | ¥1,134 |
| January 2017 | ¥915 | ¥1,041 |
| December 2016 | ¥787 | ¥896 |
| November 2016 | ¥801 | ¥926 |
| October 2016 | ¥788 | ¥912 |
| September 2016 | ¥818 | ¥946 |
| August 2016 | ¥817 | ¥944 |
| July 2016 | ¥875 | ¥1,012 |
| June 2016 | ¥689 | ¥797 |
| May 2016 | ¥839 | ¥984 |
| April 2016 | ¥874 | ¥1,025 |
| March 2016 | ¥963 | ¥1,129 |
| February 2016 | ¥914 | ¥1,071 |
| January 2016 | ¥1,021 | ¥1,197 |
| December 2015 | ¥998 | ¥1,170 |
| November 2015 | ¥914 | ¥1,075 |
| October 2015 | ¥806 | ¥948 |
| September 2015 | ¥700 | ¥824 |
| August 2015 | ¥612 | ¥726 |
| July 2015 | ¥624 | ¥740 |
| June 2015 | ¥579 | ¥687 |
| May 2015 | ¥547 | ¥649 |
| April 2015 | ¥522 | ¥620 |
| March 2015 | ¥485 | ¥576 |
| February 2015 | ¥470 | ¥564 |
| January 2015 | ¥480 | ¥577 |
| December 2014 | ¥501 | ¥602 |
| November 2014 | ¥514 | ¥618 |
| October 2014 | ¥486 | ¥584 |
| September 2014 | ¥494 | ¥594 |
| August 2014 | ¥493 | ¥598 |
| July 2014 | ¥555 | ¥673 |
| June 2014 | ¥521 | ¥632 |
| May 2014 | ¥501 | ¥608 |
| April 2014 | ¥527 | ¥640 |
| March 2014 | ¥518 | ¥629 |
| February 2014 | ¥444 | ¥544 |
| January 2014 | ¥452 | ¥554 |
| December 2013 | ¥467 | ¥572 |
| November 2013 | ¥481 | ¥589 |
| October 2013 | ¥452 | ¥554 |
| September 2013 | ¥433 | ¥530 |
| August 2013 | ¥436 | ¥539 |
| July 2013 | ¥425 | ¥526 |
| June 2013 | ¥456 | ¥564 |
| May 2013 | ¥494 | ¥611 |
| April 2013 | ¥465 | ¥575 |
| March 2013 | ¥391 | ¥484 |
| February 2013 | ¥417 | ¥522 |
| January 2013 | ¥335 | ¥419 |
| December 2012 | ¥335 | ¥419 |
| November 2012 | ¥289 | ¥360 |
| October 2012 | ¥279 | ¥348 |
| September 2012 | ¥319 | ¥399 |
| August 2012 | ¥285 | ¥361 |
| July 2012 | ¥262 | ¥332 |
| June 2012 | ¥260 | ¥329 |
| May 2012 | ¥239 | ¥302 |
| April 2012 | ¥257 | ¥326 |
| March 2012 | ¥263 | ¥333 |
| February 2012 | ¥255 | ¥328 |
| January 2012 | ¥274 | ¥352 |
| December 2011 | ¥297 | ¥382 |
| November 2011 | ¥295 | ¥379 |
| October 2011 | ¥271 | ¥348 |
| September 2011 | ¥248 | ¥319 |
| August 2011 | ¥208 | ¥272 |
| July 2011 | ¥194 | ¥253 |
| June 2011 | ¥189 | ¥248 |
| May 2011 | ¥195 | ¥254 |
| April 2011 | ¥214 | ¥279 |
| March 2011 | ¥223 | ¥291 |
| February 2011 | ¥239 | ¥318 |
| January 2011 | ¥211 | ¥280 |
| December 2010 | ¥220 | ¥293 |
| November 2010 | ¥189 | ¥252 |
| October 2010 | ¥193 | ¥256 |
| September 2010 | ¥219 | ¥291 |
| August 2010 | ¥216 | ¥292 |
| July 2010 | ¥221 | ¥298 |
| June 2010 | ¥211 | ¥286 |
| May 2010 | ¥225 | ¥305 |
| April 2010 | ¥267 | ¥362 |
| March 2010 | ¥185 | ¥250 |
| February 2010 | ¥177 | ¥244 |
| January 2010 | ¥189 | ¥260 |
| December 2009 | ¥197 | ¥272 |
| November 2009 | ¥196 | ¥270 |
| October 2009 | ¥210 | ¥290 |
| September 2009 | ¥232 | ¥320 |
| August 2009 | ¥206 | ¥290 |
| July 2009 | ¥206 | ¥290 |
| June 2009 | ¥212 | ¥298 |
| May 2009 | ¥176 | ¥247 |
| April 2009 | ¥177 | ¥248 |
| March 2009 | ¥184 | ¥258 |
| February 2009 | ¥171 | ¥245 |
| January 2009 | ¥195 | ¥278 |
| December 2008 | ¥202 | ¥289 |
| November 2008 | ¥208 | ¥296 |
| October 2008 | ¥215 | ¥306 |
| September 2008 | ¥237 | ¥338 |
| August 2008 | ¥285 | ¥412 |
| July 2008 | ¥295 | ¥428 |
| June 2008 | ¥279 | ¥405 |
| May 2008 | ¥291 | ¥422 |
| April 2008 | ¥309 | ¥448 |
| March 2008 | ¥296 | ¥429 |
| February 2008 | ¥307 | ¥450 |
| January 2008 | ¥319 | ¥468 |
| December 2007 | ¥359 | ¥526 |
| November 2007 | ¥374 | ¥548 |
| October 2007 | ¥368 | ¥539 |
| September 2007 | ¥401 | ¥588 |
| August 2007 | ¥405 | ¥600 |
| July 2007 | ¥386 | ¥572 |
| June 2007 | ¥431 | ¥637 |
| May 2007 | ¥449 | ¥664 |
| April 2007 | ¥419 | ¥619 |
| March 2007 | ¥418 | ¥618 |
| February 2007 | ¥453 | ¥676 |
| January 2007 | ¥532 | ¥793 |
| December 2006 | ¥487 | ¥726 |
| November 2006 | ¥476 | ¥709 |
| October 2006 | ¥381 | ¥568 |
| September 2006 | ¥392 | ¥584 |
| August 2006 | ¥410 | ¥617 |
| July 2006 | ¥420 | ¥631 |
| June 2006 | ¥411 | ¥618 |
| May 2006 | ¥401 | ¥602 |
| April 2006 | ¥458 | ¥688 |
| March 2006 | ¥480 | ¥722 |
| February 2006 | ¥446 | ¥676 |
| January 2006 | ¥540 | ¥818 |
| December 2005 | ¥555 | ¥840 |
| November 2005 | ¥515 | ¥780 |
| October 2005 | ¥479 | ¥726 |
| September 2005 | ¥424 | ¥642 |
| August 2005 | ¥429 | ¥654 |
| July 2005 | ¥449 | ¥684 |
| June 2005 | ¥473 | ¥722 |
| May 2005 | ¥434 | ¥662 |
| April 2005 | ¥419 | ¥639 |
| March 2005 | ¥426 | ¥650 |
| February 2005 | ¥353 | ¥542 |
| January 2005 | ¥367 | ¥565 |
| December 2004 | ¥366 | ¥564 |
| November 2004 | ¥383 | ¥588 |
| October 2004 | ¥393 | ¥605 |
| September 2004 | ¥410 | ¥630 |
| August 2004 | ¥458 | ¥711 |
| July 2004 | ¥458 | ¥710 |
| June 2004 | ¥476 | ¥739 |
| May 2004 | ¥455 | ¥705 |
| April 2004 | ¥492 | ¥763 |
| March 2004 | ¥394 | ¥611 |
| February 2004 | ¥350 | ¥548 |
| January 2004 | ¥374 | ¥585 |
| December 2003 | ¥375 | ¥586 |
| November 2003 | ¥455 | ¥711 |
| October 2003 | ¥478 | ¥748 |
| September 2003 | ¥409 | ¥639 |
| August 2003 | ¥413 | ¥650 |
| July 2003 | ¥420 | ¥662 |
| June 2003 | ¥373 | ¥587 |
| May 2003 | ¥378 | ¥595 |
| April 2003 | ¥337 | ¥532 |
| March 2003 | ¥319 | ¥502 |
| February 2003 | ¥298 | ¥474 |
| January 2003 | ¥402 | ¥639 |
| December 2002 | ¥410 | ¥652 |
| November 2002 | ¥536 | ¥852 |
| October 2002 | ¥503 | ¥800 |
| September 2002 | ¥492 | ¥783 |
| August 2002 | ¥944 | ¥1,510 |
| July 2002 | ¥1,133 | ¥1,812 |
| June 2002 | ¥1,437 | ¥2,298 |
| May 2002 | ¥1,438 | ¥2,300 |
| April 2002 | ¥1,282 | ¥2,050 |
| March 2002 | ¥1,383 | ¥2,212 |
| February 2002 | ¥1,302 | ¥2,088 |
| January 2002 | ¥1,404 | ¥2,250 |
| December 2001 | ¥1,262 | ¥2,022 |
| November 2001 | ¥1,653 | ¥2,650 |
| October 2001 | ¥2,028 | ¥3,250 |
| September 2001 | ¥1,778 | ¥2,850 |
| August 2001 | ¥1,561 | ¥2,502 |
| July 2001 | ¥2,003 | ¥3,210 |
| June 2001 | ¥2,118 | ¥3,395 |
| May 2001 | ¥1,833 | ¥2,938 |
| April 2001 | ¥1,409 | ¥2,258 |
| March 2001 | ¥1,139 | ¥1,825 |
| February 2001 | ¥1,288 | ¥2,065 |
| January 2001 | ¥1,426 | ¥2,288 |
4812.T
Price: ¥5,270
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 41.74%
Payout Ratio Range:
Dividend Per Share: 94.00 JPY
Earnings Per Share: 229.50 JPY
P/E Ratio: 26.06
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 330.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 16.42%