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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,617 | 1,620 | 1,605 | 1,618 | -6 | -0.4% | 243,300 |
| 2022/09/12 | 1,629 | 1,629 | 1,616 | 1,624 | +9 | +0.6% | 198,200 |
| 2022/09/09 | 1,600 | 1,619 | 1,599 | 1,615 | +8 | +0.5% | 364,700 |
| 2022/09/08 | 1,603 | 1,611 | 1,600 | 1,607 | +15 | +0.9% | 262,800 |
| 2022/09/07 | 1,601 | 1,604 | 1,580 | 1,592 | -24 | -1.5% | 466,300 |
| 2022/09/06 | 1,625 | 1,629 | 1,614 | 1,616 | ±0 | ±0% | 205,200 |
| 2022/09/05 | 1,610 | 1,623 | 1,599 | 1,616 | -1 | -0.1% | 371,300 |
| 2022/09/02 | 1,634 | 1,634 | 1,610 | 1,617 | -19 | -1.2% | 329,100 |
| 2022/09/01 | 1,615 | 1,645 | 1,614 | 1,636 | +19 | +1.2% | 543,100 |
| 2022/08/31 | 1,615 | 1,625 | 1,610 | 1,617 | -5 | -0.3% | 367,000 |
| 2022/08/30 | 1,622 | 1,628 | 1,613 | 1,622 | +10 | +0.6% | 272,600 |
| 2022/08/29 | 1,620 | 1,624 | 1,608 | 1,612 | -19 | -1.2% | 367,300 |
| 2022/08/26 | 1,642 | 1,653 | 1,626 | 1,631 | -32 | -1.9% | 346,700 |
| 2022/08/25 | 1,654 | 1,673 | 1,652 | 1,663 | +13 | +0.8% | 354,000 |
| 2022/08/24 | 1,643 | 1,653 | 1,641 | 1,650 | +9 | +0.5% | 190,000 |
| 2022/08/23 | 1,635 | 1,645 | 1,628 | 1,641 | -10 | -0.6% | 245,200 |
| 2022/08/22 | 1,640 | 1,652 | 1,634 | 1,651 | -3 | -0.2% | 209,300 |
| 2022/08/19 | 1,657 | 1,659 | 1,645 | 1,654 | +10 | +0.6% | 172,700 |
| 2022/08/18 | 1,652 | 1,658 | 1,640 | 1,644 | -7 | -0.4% | 175,100 |
| 2022/08/17 | 1,647 | 1,660 | 1,642 | 1,651 | +11 | +0.7% | 316,700 |
| 2022/08/16 | 1,636 | 1,644 | 1,631 | 1,640 | +5 | +0.3% | 195,700 |
| 2022/08/15 | 1,637 | 1,643 | 1,629 | 1,635 | +2 | +0.1% | 184,600 |
| 2022/08/12 | 1,633 | 1,646 | 1,624 | 1,633 | +15 | +0.9% | 324,700 |
| 2022/08/10 | 1,623 | 1,624 | 1,610 | 1,618 | -1 | -0.1% | 210,300 |
| 2022/08/09 | 1,641 | 1,643 | 1,619 | 1,619 | -27 | -1.6% | 530,200 |
| 2022/08/08 | 1,640 | 1,647 | 1,626 | 1,646 | -3 | -0.2% | 311,500 |
| 2022/08/05 | 1,634 | 1,661 | 1,618 | 1,649 | -8 | -0.5% | 522,100 |
| 2022/08/04 | 1,665 | 1,665 | 1,646 | 1,657 | +14 | +0.9% | 259,600 |
| 2022/08/03 | 1,669 | 1,669 | 1,643 | 1,643 | -17 | -1% | 355,400 |
| 2022/08/02 | 1,685 | 1,690 | 1,657 | 1,660 | -34 | -2% | 358,000 |
| 2022/08/01 | 1,700 | 1,708 | 1,689 | 1,694 | -5 | -0.3% | 415,700 |
| 2022/07/29 | 1,731 | 1,731 | 1,696 | 1,699 | -32 | -1.8% | 309,300 |
| 2022/07/28 | 1,760 | 1,764 | 1,722 | 1,731 | -15 | -0.9% | 280,300 |
| 2022/07/27 | 1,770 | 1,776 | 1,741 | 1,746 | -30 | -1.7% | 212,600 |
| 2022/07/26 | 1,776 | 1,790 | 1,773 | 1,776 | -10 | -0.6% | 228,800 |
| 2022/07/25 | 1,797 | 1,797 | 1,774 | 1,786 | +4 | +0.2% | 232,100 |
| 2022/07/22 | 1,773 | 1,789 | 1,769 | 1,782 | +9 | +0.5% | 201,500 |
| 2022/07/21 | 1,740 | 1,778 | 1,739 | 1,773 | +24 | +1.4% | 169,100 |
| 2022/07/20 | 1,736 | 1,749 | 1,723 | 1,749 | +41 | +2.4% | 191,100 |
| 2022/07/19 | 1,719 | 1,721 | 1,694 | 1,708 | +11 | +0.6% | 181,600 |
| 2022/07/15 | 1,713 | 1,714 | 1,693 | 1,697 | ±0 | ±0% | 166,800 |
| 2022/07/14 | 1,695 | 1,705 | 1,687 | 1,697 | -7 | -0.4% | 184,300 |
| 2022/07/13 | 1,700 | 1,711 | 1,690 | 1,704 | +21 | +1.2% | 199,100 |
| 2022/07/12 | 1,700 | 1,705 | 1,674 | 1,683 | -44 | -2.5% | 335,600 |
| 2022/07/11 | 1,695 | 1,730 | 1,691 | 1,727 | +47 | +2.8% | 299,200 |
| 2022/07/08 | 1,709 | 1,710 | 1,680 | 1,680 | -30 | -1.8% | 433,300 |
| 2022/07/07 | 1,746 | 1,746 | 1,689 | 1,710 | -15 | -0.9% | 331,700 |
| 2022/07/06 | 1,744 | 1,752 | 1,725 | 1,725 | -22 | -1.3% | 377,700 |
| 2022/07/05 | 1,773 | 1,776 | 1,733 | 1,747 | -21 | -1.2% | 401,200 |
| 2022/07/04 | 1,722 | 1,772 | 1,721 | 1,768 | +62 | +3.6% | 474,000 |
501～
550
件表示中 / 3548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 | 392,500円 | +1.4% | -5.6% | 1.38% | 16.97倍 | 0.56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」 |
| ＴＩＳ | 365,500円 | +1.1% | -3.0% | 1.86% | 18.94倍 | 2.72倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＧＭＯＰＧ | 884,800円 | +16.1% | +15.8% | 1.16% | 43.23倍 | 7.09倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| スクエニＨＤ | 567,000円 | -13.0% | -3.7% | 1.25% | 24.31倍 | 2.15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 |
| ＮＳＳＯＬ | 373,500円 | +6.2% | +5.8% | 1.79% | 27.12倍 | 2.88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％ |
市場注目の銘柄
チャート関連のコラム
