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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/09 | 4,676 | 4,689 | 4,622 | 4,635 | -53 | -1.1% | 239,400 |
| 2025/05/08 | 4,662 | 4,699 | 4,580 | 4,688 | +22 | +0.5% | 166,500 |
| 2025/05/07 | 4,595 | 4,670 | 4,558 | 4,666 | +40 | +0.9% | 312,000 |
| 2025/05/02 | 4,750 | 4,750 | 4,615 | 4,626 | -159 | -3.3% | 395,400 |
| 2025/05/01 | 4,750 | 4,852 | 4,732 | 4,785 | +14 | +0.3% | 310,300 |
| 2025/04/30 | 4,756 | 4,798 | 4,672 | 4,771 | +10 | +0.2% | 349,900 |
| 2025/04/28 | 4,738 | 4,788 | 4,704 | 4,761 | +4 | +0.1% | 345,800 |
| 2025/04/25 | 4,727 | 4,848 | 4,698 | 4,757 | +78 | +1.7% | 446,800 |
| 2025/04/24 | 4,821 | 4,841 | 4,601 | 4,679 | -196 | -4% | 638,900 |
| 2025/04/23 | 4,961 | 4,964 | 4,838 | 4,875 | -4 | -0.1% | 621,100 |
| 2025/04/22 | 4,771 | 4,879 | 4,720 | 4,879 | +131 | +2.8% | 584,500 |
| 2025/04/21 | 4,690 | 4,785 | 4,633 | 4,748 | +58 | +1.2% | 513,200 |
| 2025/04/18 | 4,488 | 4,810 | 4,450 | 4,690 | +317 | +7.2% | 957,200 |
| 2025/04/17 | 4,284 | 4,443 | 4,284 | 4,373 | +67 | +1.6% | 192,900 |
| 2025/04/16 | 4,314 | 4,336 | 4,271 | 4,306 | -31 | -0.7% | 224,000 |
| 2025/04/15 | 4,488 | 4,490 | 4,296 | 4,337 | -92 | -2.1% | 323,800 |
| 2025/04/14 | 4,402 | 4,478 | 4,360 | 4,429 | +87 | +2% | 325,900 |
| 2025/04/11 | 4,450 | 4,450 | 4,312 | 4,342 | -176 | -3.9% | 367,500 |
| 2025/04/10 | 4,322 | 4,528 | 4,221 | 4,518 | +336 | +8% | 659,600 |
| 2025/04/09 | 4,184 | 4,277 | 4,132 | 4,182 | -55 | -1.3% | 404,900 |
| 2025/04/08 | 4,054 | 4,292 | 3,991 | 4,237 | +307 | +7.8% | 573,400 |
| 2025/04/07 | 4,048 | 4,093 | 3,915 | 3,930 | -318 | -7.5% | 539,400 |
| 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 |
1～
50
件表示中 / 3705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 | 474,500円 | +4.5% | +9.2% | 1.48% | 27.61倍 | 0.81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 | 324,600円 | +0.9% | -2.6% | 1.23% | 17.29倍 | 0.85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 | 240,100円 | +10.6% | -26.0% | 1.79% | 28.09倍 | 4.02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 | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97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 | 294,500円 | +1.9% | -71.8% | 1.70% | 61.10倍 | 0.75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
