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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,509 | 1,517 | 1,503 | 1,511 | -10 | -0.7% | 373,200 |
| 2022/11/09 | 1,530 | 1,534 | 1,518 | 1,521 | -8 | -0.5% | 406,400 |
| 2022/11/08 | 1,536 | 1,536 | 1,524 | 1,529 | +7 | +0.5% | 330,800 |
| 2022/11/07 | 1,550 | 1,551 | 1,522 | 1,522 | -2 | -0.1% | 303,600 |
| 2022/11/04 | 1,550 | 1,557 | 1,519 | 1,524 | -37 | -2.4% | 393,700 |
| 2022/11/02 | 1,553 | 1,567 | 1,552 | 1,561 | +4 | +0.3% | 240,100 |
| 2022/11/01 | 1,555 | 1,566 | 1,551 | 1,557 | +16 | +1% | 184,400 |
| 2022/10/31 | 1,551 | 1,553 | 1,541 | 1,541 | -4 | -0.3% | 272,900 |
| 2022/10/28 | 1,554 | 1,563 | 1,542 | 1,545 | -22 | -1.4% | 868,400 |
| 2022/10/27 | 1,571 | 1,574 | 1,559 | 1,567 | -10 | -0.6% | 243,900 |
| 2022/10/26 | 1,583 | 1,588 | 1,574 | 1,577 | ±0 | ±0% | 187,500 |
| 2022/10/25 | 1,572 | 1,582 | 1,564 | 1,577 | +13 | +0.8% | 238,600 |
| 2022/10/24 | 1,579 | 1,580 | 1,562 | 1,564 | ±0 | ±0% | 196,700 |
| 2022/10/21 | 1,574 | 1,576 | 1,559 | 1,564 | -14 | -0.9% | 232,900 |
| 2022/10/20 | 1,595 | 1,602 | 1,574 | 1,578 | -26 | -1.6% | 352,400 |
| 2022/10/19 | 1,591 | 1,609 | 1,589 | 1,604 | +8 | +0.5% | 189,000 |
| 2022/10/18 | 1,598 | 1,602 | 1,589 | 1,596 | +17 | +1.1% | 217,200 |
| 2022/10/17 | 1,582 | 1,591 | 1,577 | 1,579 | -14 | -0.9% | 260,400 |
| 2022/10/14 | 1,586 | 1,603 | 1,574 | 1,593 | +25 | +1.6% | 314,900 |
| 2022/10/13 | 1,562 | 1,571 | 1,553 | 1,568 | -2 | -0.1% | 243,700 |
| 2022/10/12 | 1,569 | 1,576 | 1,564 | 1,570 | +3 | +0.2% | 478,300 |
| 2022/10/11 | 1,573 | 1,576 | 1,561 | 1,567 | -30 | -1.9% | 517,500 |
| 2022/10/07 | 1,598 | 1,601 | 1,589 | 1,597 | -22 | -1.4% | 241,900 |
| 2022/10/06 | 1,623 | 1,634 | 1,618 | 1,619 | +10 | +0.6% | 304,600 |
| 2022/10/05 | 1,618 | 1,625 | 1,608 | 1,609 | +2 | +0.1% | 309,700 |
| 2022/10/04 | 1,588 | 1,611 | 1,586 | 1,607 | +45 | +2.9% | 480,500 |
| 2022/10/03 | 1,567 | 1,568 | 1,550 | 1,562 | -21 | -1.3% | 384,200 |
| 2022/09/30 | 1,590 | 1,599 | 1,574 | 1,583 | -11 | -0.7% | 269,200 |
| 2022/09/29 | 1,576 | 1,598 | 1,573 | 1,594 | +12 | +0.8% | 324,000 |
| 2022/09/28 | 1,571 | 1,582 | 1,559 | 1,582 | +1 | +0.1% | 415,300 |
| 2022/09/27 | 1,590 | 1,593 | 1,580 | 1,581 | -9 | -0.6% | 232,500 |
| 2022/09/26 | 1,606 | 1,607 | 1,584 | 1,590 | -31 | -1.9% | 279,300 |
| 2022/09/22 | 1,627 | 1,628 | 1,609 | 1,621 | -19 | -1.2% | 278,200 |
| 2022/09/21 | 1,623 | 1,650 | 1,620 | 1,640 | ±0 | ±0% | 346,300 |
| 2022/09/20 | 1,630 | 1,645 | 1,626 | 1,640 | +26 | +1.6% | 348,600 |
| 2022/09/16 | 1,610 | 1,622 | 1,608 | 1,614 | +8 | +0.5% | 306,200 |
| 2022/09/15 | 1,583 | 1,610 | 1,570 | 1,606 | +12 | +0.8% | 578,700 |
| 2022/09/14 | 1,598 | 1,600 | 1,591 | 1,594 | -24 | -1.5% | 286,700 |
| 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 |
501～
550
件表示中 / 3586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 | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85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 | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.56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 | 232,500円 | +4.4% | -3.0% | 1.72% | 16.65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 | 429,100円 | +5.3% | -19.9% | 0.70% | 64.12倍 | 3.04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
