ＴＢＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 4,954 | 4,979 | 4,926 | 4,944 | +3 | +0.1% | 174,500 |
| 2025/07/17 | 4,890 | 4,943 | 4,875 | 4,941 | +25 | +0.5% | 148,800 |
| 2025/07/16 | 4,786 | 4,945 | 4,786 | 4,916 | +150 | +3.1% | 264,800 |
| 2025/07/15 | 4,842 | 4,860 | 4,762 | 4,766 | -6 | -0.1% | 217,700 |
| 2025/07/14 | 4,755 | 4,828 | 4,737 | 4,772 | -9 | -0.2% | 223,800 |
| 2025/07/11 | 4,763 | 4,888 | 4,735 | 4,781 | +51 | +1.1% | 364,000 |
| 2025/07/10 | 4,806 | 4,817 | 4,721 | 4,730 | -11 | -0.2% | 324,400 |
| 2025/07/09 | 4,742 | 4,763 | 4,684 | 4,741 | -1 | ±0% | 161,400 |
| 2025/07/08 | 4,786 | 4,800 | 4,728 | 4,742 | -97 | -2% | 207,800 |
| 2025/07/07 | 4,772 | 4,938 | 4,772 | 4,839 | +67 | +1.4% | 231,200 |
| 2025/07/04 | 4,839 | 4,874 | 4,740 | 4,772 | -76 | -1.6% | 226,000 |
| 2025/07/03 | 5,012 | 5,036 | 4,831 | 4,848 | -177 | -3.5% | 340,000 |
| 2025/07/02 | 5,014 | 5,087 | 4,991 | 5,025 | -23 | -0.5% | 364,700 |
| 2025/07/01 | 5,047 | 5,123 | 5,017 | 5,048 | -12 | -0.2% | 247,000 |
| 2025/06/30 | 5,111 | 5,150 | 5,060 | 5,060 | -11 | -0.2% | 378,600 |
| 2025/06/27 | 4,925 | 5,071 | 4,925 | 5,071 | +216 | +4.4% | 562,900 |
| 2025/06/26 | 4,715 | 4,860 | 4,715 | 4,855 | +146 | +3.1% | 341,800 |
| 2025/06/25 | 4,714 | 4,727 | 4,613 | 4,709 | +28 | +0.6% | 246,100 |
| 2025/06/24 | 4,722 | 4,750 | 4,664 | 4,681 | +28 | +0.6% | 164,600 |
| 2025/06/23 | 4,620 | 4,681 | 4,580 | 4,653 | -38 | -0.8% | 152,200 |
| 2025/06/20 | 4,710 | 4,745 | 4,672 | 4,691 | -41 | -0.9% | 202,700 |
| 2025/06/19 | 4,698 | 4,744 | 4,675 | 4,732 | +32 | +0.7% | 135,200 |
| 2025/06/18 | 4,625 | 4,713 | 4,625 | 4,700 | +51 | +1.1% | 147,200 |
| 2025/06/17 | 4,589 | 4,705 | 4,580 | 4,649 | +42 | +0.9% | 264,100 |
| 2025/06/16 | 4,647 | 4,698 | 4,569 | 4,607 | +84 | +1.9% | 243,500 |
| 2025/06/13 | 4,497 | 4,547 | 4,491 | 4,523 | +70 | +1.6% | 303,900 |
| 2025/06/12 | 4,440 | 4,480 | 4,411 | 4,453 | +1 | ±0% | 183,600 |
| 2025/06/11 | 4,477 | 4,484 | 4,433 | 4,452 | -31 | -0.7% | 182,900 |
| 2025/06/10 | 4,531 | 4,579 | 4,475 | 4,483 | -36 | -0.8% | 250,400 |
| 2025/06/09 | 4,489 | 4,545 | 4,473 | 4,519 | +73 | +1.6% | 194,300 |
| 2025/06/06 | 4,486 | 4,522 | 4,435 | 4,446 | -21 | -0.5% | 205,300 |
| 2025/06/05 | 4,500 | 4,519 | 4,440 | 4,467 | -74 | -1.6% | 342,100 |
| 2025/06/04 | 4,560 | 4,595 | 4,518 | 4,541 | -31 | -0.7% | 204,500 |
| 2025/06/03 | 4,618 | 4,618 | 4,560 | 4,572 | -61 | -1.3% | 181,000 |
| 2025/06/02 | 4,589 | 4,633 | 4,580 | 4,633 | +3 | +0.1% | 202,900 |
| 2025/05/30 | 4,631 | 4,684 | 4,616 | 4,630 | -71 | -1.5% | 223,500 |
| 2025/05/29 | 4,699 | 4,762 | 4,676 | 4,701 | +20 | +0.4% | 215,100 |
| 2025/05/28 | 4,837 | 4,841 | 4,676 | 4,681 | -74 | -1.6% | 282,900 |
| 2025/05/27 | 4,737 | 4,795 | 4,730 | 4,755 | +5 | +0.1% | 200,200 |
| 2025/05/26 | 4,758 | 4,786 | 4,697 | 4,750 | +5 | +0.1% | 219,300 |
| 2025/05/23 | 4,674 | 4,761 | 4,674 | 4,745 | +112 | +2.4% | 245,900 |
| 2025/05/22 | 4,613 | 4,680 | 4,603 | 4,633 | -32 | -0.7% | 243,300 |
| 2025/05/21 | 4,731 | 4,785 | 4,660 | 4,665 | +4 | +0.1% | 308,900 |
| 2025/05/20 | 4,760 | 4,789 | 4,629 | 4,661 | -77 | -1.6% | 524,300 |
| 2025/05/19 | 4,679 | 4,785 | 4,664 | 4,738 | +29 | +0.6% | 305,100 |
| 2025/05/16 | 4,547 | 4,769 | 4,547 | 4,709 | +195 | +4.3% | 500,600 |
| 2025/05/15 | 4,502 | 4,547 | 4,467 | 4,514 | -48 | -1.1% | 311,500 |
| 2025/05/14 | 4,521 | 4,581 | 4,475 | 4,562 | +2 | ±0% | 281,800 |
| 2025/05/13 | 4,656 | 4,656 | 4,545 | 4,560 | -86 | -1.9% | 274,300 |
| 2025/05/12 | 4,636 | 4,670 | 4,591 | 4,646 | +11 | +0.2% | 262,300 |
1～
50
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「ＴＢＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢＳＨＤ | 494,400円 | +4.5% | +9.2% | 1.42% | 28.37倍 | 0.83倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 378,200円 | +1.9% | -71.8% | 1.32% | 78.46倍 | 0.96倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 日テレＨＤ | 323,600円 | +0.9% | -2.6% | 1.24% | 17.24倍 | 0.84倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＮＳＳＯＬ | 388,300円 | +5.5% | +11.8% | 2.06% | 24.33倍 | 2.72倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 207,600円 | +10.6% | -26.0% | 2.07% | 24.28倍 | 3.48倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
