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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,320 | 4,368 | 4,185 | 4,248 | -70 | -1.6% | 473,600 |
| 2025/04/03 | 4,109 | 4,344 | 4,107 | 4,318 | +59 | +1.4% | 340,400 |
| 2025/04/02 | 4,265 | 4,265 | 4,179 | 4,259 | -24 | -0.6% | 170,900 |
| 2025/04/01 | 4,265 | 4,347 | 4,265 | 4,283 | +19 | +0.4% | 167,500 |
| 2025/03/31 | 4,248 | 4,308 | 4,209 | 4,264 | -167 | -3.8% | 292,400 |
| 2025/03/28 | 4,422 | 4,488 | 4,300 | 4,431 | -48 | -1.1% | 276,900 |
| 2025/03/27 | 4,433 | 4,521 | 4,425 | 4,479 | ±0 | ±0% | 388,700 |
| 2025/03/26 | 4,435 | 4,506 | 4,434 | 4,479 | +104 | +2.4% | 306,900 |
| 2025/03/25 | 4,399 | 4,418 | 4,347 | 4,375 | +24 | +0.6% | 255,700 |
| 2025/03/24 | 4,400 | 4,400 | 4,348 | 4,351 | -10 | -0.2% | 234,000 |
| 2025/03/21 | 4,313 | 4,394 | 4,311 | 4,361 | +48 | +1.1% | 276,500 |
| 2025/03/19 | 4,341 | 4,370 | 4,312 | 4,313 | -27 | -0.6% | 204,700 |
| 2025/03/18 | 4,311 | 4,365 | 4,291 | 4,340 | +34 | +0.8% | 239,000 |
| 2025/03/17 | 4,259 | 4,320 | 4,248 | 4,306 | +59 | +1.4% | 206,500 |
| 2025/03/14 | 4,230 | 4,271 | 4,205 | 4,247 | +16 | +0.4% | 224,800 |
| 2025/03/13 | 4,228 | 4,264 | 4,211 | 4,231 | -15 | -0.4% | 185,700 |
| 2025/03/12 | 4,116 | 4,277 | 4,109 | 4,246 | +94 | +2.3% | 343,700 |
| 2025/03/11 | 4,147 | 4,171 | 4,071 | 4,152 | -65 | -1.5% | 328,600 |
| 2025/03/10 | 4,251 | 4,289 | 4,217 | 4,217 | -77 | -1.8% | 270,400 |
| 2025/03/07 | 4,251 | 4,296 | 4,194 | 4,294 | +65 | +1.5% | 332,200 |
| 2025/03/06 | 4,197 | 4,266 | 4,197 | 4,229 | +50 | +1.2% | 259,800 |
| 2025/03/05 | 4,142 | 4,210 | 4,127 | 4,179 | +26 | +0.6% | 215,100 |
| 2025/03/04 | 4,150 | 4,176 | 4,107 | 4,153 | -11 | -0.3% | 228,400 |
| 2025/03/03 | 4,121 | 4,173 | 4,105 | 4,164 | +83 | +2% | 305,000 |
| 2025/02/28 | 4,135 | 4,163 | 4,071 | 4,081 | -88 | -2.1% | 304,300 |
| 2025/02/27 | 4,160 | 4,200 | 4,141 | 4,169 | +4 | +0.1% | 242,100 |
| 2025/02/26 | 4,152 | 4,181 | 4,079 | 4,165 | -28 | -0.7% | 331,500 |
| 2025/02/25 | 4,187 | 4,205 | 4,142 | 4,193 | -52 | -1.2% | 336,500 |
| 2025/02/21 | 4,345 | 4,355 | 4,225 | 4,245 | -104 | -2.4% | 280,900 |
| 2025/02/20 | 4,302 | 4,393 | 4,300 | 4,349 | +43 | +1% | 300,400 |
| 2025/02/19 | 4,423 | 4,423 | 4,259 | 4,306 | -146 | -3.3% | 351,200 |
| 2025/02/18 | 4,440 | 4,498 | 4,410 | 4,452 | +61 | +1.4% | 290,800 |
| 2025/02/17 | 4,500 | 4,665 | 4,391 | 4,391 | -43 | -1% | 640,600 |
| 2025/02/14 | 4,312 | 4,472 | 4,291 | 4,434 | +162 | +3.8% | 503,300 |
| 2025/02/13 | 4,349 | 4,349 | 4,253 | 4,272 | +4 | +0.1% | 465,400 |
| 2025/02/12 | 4,326 | 4,355 | 4,243 | 4,268 | +12 | +0.3% | 439,300 |
| 2025/02/10 | 4,190 | 4,288 | 4,132 | 4,256 | +4 | +0.1% | 375,800 |
| 2025/02/07 | 4,247 | 4,295 | 4,088 | 4,252 | -65 | -1.5% | 597,000 |
| 2025/02/06 | 4,221 | 4,328 | 4,216 | 4,317 | +97 | +2.3% | 411,000 |
| 2025/02/05 | 4,179 | 4,220 | 4,149 | 4,220 | +41 | +1% | 453,800 |
| 2025/02/04 | 4,260 | 4,269 | 4,120 | 4,179 | -43 | -1% | 348,800 |
| 2025/02/03 | 4,195 | 4,336 | 4,136 | 4,222 | -23 | -0.5% | 513,200 |
| 2025/01/31 | 4,277 | 4,290 | 4,147 | 4,245 | -55 | -1.3% | 379,300 |
| 2025/01/30 | 4,191 | 4,332 | 4,191 | 4,300 | +140 | +3.4% | 454,400 |
| 2025/01/29 | 3,930 | 4,213 | 3,911 | 4,160 | +240 | +6.1% | 656,700 |
| 2025/01/28 | 3,900 | 3,944 | 3,867 | 3,920 | -25 | -0.6% | 395,000 |
| 2025/01/27 | 3,864 | 3,976 | 3,854 | 3,945 | +117 | +3.1% | 491,200 |
| 2025/01/24 | 3,715 | 3,849 | 3,675 | 3,828 | +113 | +3% | 477,900 |
| 2025/01/23 | 3,845 | 3,849 | 3,682 | 3,715 | -131 | -3.4% | 424,100 |
| 2025/01/22 | 3,810 | 3,936 | 3,801 | 3,846 | +50 | +1.3% | 376,200 |
1～
50
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「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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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」 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 |
| コーエーテクモ | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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 |
| ＮＳＳＯＬ | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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％ |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
