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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,491 | 1,499 | 1,488 | 1,498 | +13 | +0.9% | 256,500 |
| 2023/01/23 | 1,476 | 1,486 | 1,476 | 1,485 | +18 | +1.2% | 314,400 |
| 2023/01/20 | 1,473 | 1,475 | 1,462 | 1,467 | +3 | +0.2% | 170,300 |
| 2023/01/19 | 1,472 | 1,478 | 1,463 | 1,464 | -9 | -0.6% | 200,500 |
| 2023/01/18 | 1,461 | 1,480 | 1,461 | 1,473 | +15 | +1% | 216,800 |
| 2023/01/17 | 1,466 | 1,466 | 1,456 | 1,458 | -5 | -0.3% | 221,900 |
| 2023/01/16 | 1,476 | 1,482 | 1,461 | 1,463 | -25 | -1.7% | 349,000 |
| 2023/01/13 | 1,488 | 1,496 | 1,487 | 1,488 | -5 | -0.3% | 282,600 |
| 2023/01/12 | 1,493 | 1,496 | 1,488 | 1,493 | -1 | -0.1% | 169,800 |
| 2023/01/11 | 1,494 | 1,496 | 1,489 | 1,494 | +8 | +0.5% | 403,400 |
| 2023/01/10 | 1,497 | 1,501 | 1,486 | 1,486 | -8 | -0.5% | 465,100 |
| 2023/01/06 | 1,484 | 1,496 | 1,476 | 1,494 | +9 | +0.6% | 267,700 |
| 2023/01/05 | 1,500 | 1,502 | 1,480 | 1,485 | -16 | -1.1% | 337,600 |
| 2023/01/04 | 1,525 | 1,525 | 1,501 | 1,501 | -31 | -2% | 207,400 |
| 2022/12/30 | 1,531 | 1,546 | 1,531 | 1,532 | +1 | +0.1% | 190,100 |
| 2022/12/29 | 1,506 | 1,531 | 1,505 | 1,531 | +21 | +1.4% | 207,900 |
| 2022/12/28 | 1,508 | 1,512 | 1,500 | 1,510 | -3 | -0.2% | 240,400 |
| 2022/12/27 | 1,522 | 1,523 | 1,512 | 1,513 | -1 | -0.1% | 114,400 |
| 2022/12/26 | 1,515 | 1,521 | 1,510 | 1,514 | +4 | +0.3% | 95,100 |
| 2022/12/23 | 1,519 | 1,522 | 1,508 | 1,510 | -10 | -0.7% | 229,200 |
| 2022/12/22 | 1,524 | 1,524 | 1,506 | 1,520 | +8 | +0.5% | 203,000 |
| 2022/12/21 | 1,507 | 1,524 | 1,505 | 1,512 | +7 | +0.5% | 439,500 |
| 2022/12/20 | 1,530 | 1,531 | 1,500 | 1,505 | -19 | -1.2% | 298,400 |
| 2022/12/19 | 1,521 | 1,535 | 1,521 | 1,524 | -19 | -1.2% | 270,000 |
| 2022/12/16 | 1,555 | 1,564 | 1,540 | 1,543 | -25 | -1.6% | 267,900 |
| 2022/12/15 | 1,565 | 1,577 | 1,561 | 1,568 | -1 | -0.1% | 77,400 |
| 2022/12/14 | 1,573 | 1,583 | 1,566 | 1,569 | -3 | -0.2% | 168,800 |
| 2022/12/13 | 1,559 | 1,574 | 1,552 | 1,572 | +16 | +1% | 216,900 |
| 2022/12/12 | 1,560 | 1,561 | 1,551 | 1,556 | +2 | +0.1% | 141,200 |
| 2022/12/09 | 1,554 | 1,562 | 1,551 | 1,554 | +11 | +0.7% | 267,000 |
| 2022/12/08 | 1,557 | 1,557 | 1,533 | 1,543 | -18 | -1.2% | 389,600 |
| 2022/12/07 | 1,544 | 1,569 | 1,542 | 1,561 | +10 | +0.6% | 219,800 |
| 2022/12/06 | 1,528 | 1,551 | 1,528 | 1,551 | +15 | +1% | 225,700 |
| 2022/12/05 | 1,543 | 1,543 | 1,528 | 1,536 | -8 | -0.5% | 200,700 |
| 2022/12/02 | 1,543 | 1,544 | 1,523 | 1,544 | -8 | -0.5% | 334,400 |
| 2022/12/01 | 1,571 | 1,572 | 1,552 | 1,552 | -16 | -1% | 276,200 |
| 2022/11/30 | 1,566 | 1,580 | 1,565 | 1,568 | +2 | +0.1% | 322,500 |
| 2022/11/29 | 1,565 | 1,573 | 1,549 | 1,566 | -3 | -0.2% | 185,500 |
| 2022/11/28 | 1,585 | 1,589 | 1,568 | 1,569 | -15 | -0.9% | 241,800 |
| 2022/11/25 | 1,576 | 1,584 | 1,565 | 1,584 | +11 | +0.7% | 225,500 |
| 2022/11/24 | 1,554 | 1,578 | 1,554 | 1,573 | +38 | +2.5% | 400,600 |
| 2022/11/22 | 1,523 | 1,543 | 1,523 | 1,535 | +12 | +0.8% | 279,100 |
| 2022/11/21 | 1,518 | 1,531 | 1,518 | 1,523 | +7 | +0.5% | 203,400 |
| 2022/11/18 | 1,513 | 1,516 | 1,507 | 1,516 | +6 | +0.4% | 318,700 |
| 2022/11/17 | 1,490 | 1,510 | 1,490 | 1,510 | +17 | +1.1% | 183,000 |
| 2022/11/16 | 1,490 | 1,498 | 1,485 | 1,493 | ±0 | ±0% | 225,300 |
| 2022/11/15 | 1,485 | 1,496 | 1,485 | 1,493 | ±0 | ±0% | 281,300 |
| 2022/11/14 | 1,499 | 1,499 | 1,486 | 1,493 | +3 | +0.2% | 422,000 |
| 2022/11/11 | 1,500 | 1,501 | 1,482 | 1,490 | -21 | -1.4% | 808,300 |
| 2022/11/10 | 1,509 | 1,517 | 1,503 | 1,511 | -10 | -0.7% | 373,200 |
451～
500
件表示中 / 3585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 | 366,600円 | +1.4% | -5.6% | 1.47% | 15.62倍 | 0.58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」 |
| スクエニＨＤ | 601,700円 | -13.0% | -3.7% | 1.18% | 25.80倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| 富士ソフト | 958,300円 | +5.4% | +10.8% | 0.44% | 28.76倍 | 4.57倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 230,900円 | +4.4% | -3.0% | 1.73% | 16.53倍 | 0.61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 |
| ＫＡＤＯＫＡＷＡ | 424,600円 | +5.3% | -19.9% | 0.71% | 63.44倍 | 3.00倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
