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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,714 | 1,733 | 1,698 | 1,706 | +7 | +0.4% | 404,100 |
| 2022/06/30 | 1,731 | 1,731 | 1,692 | 1,699 | -29 | -1.7% | 320,300 |
| 2022/06/29 | 1,676 | 1,731 | 1,675 | 1,728 | +33 | +1.9% | 981,700 |
| 2022/06/28 | 1,676 | 1,696 | 1,674 | 1,695 | +19 | +1.1% | 248,500 |
| 2022/06/27 | 1,692 | 1,692 | 1,667 | 1,676 | +1 | +0.1% | 259,200 |
| 2022/06/24 | 1,695 | 1,695 | 1,667 | 1,675 | -9 | -0.5% | 362,300 |
| 2022/06/23 | 1,684 | 1,705 | 1,682 | 1,684 | -19 | -1.1% | 399,900 |
| 2022/06/22 | 1,724 | 1,733 | 1,701 | 1,703 | -13 | -0.8% | 328,200 |
| 2022/06/21 | 1,709 | 1,728 | 1,709 | 1,716 | +28 | +1.7% | 358,400 |
| 2022/06/20 | 1,731 | 1,733 | 1,686 | 1,688 | -26 | -1.5% | 262,100 |
| 2022/06/17 | 1,709 | 1,727 | 1,708 | 1,714 | -27 | -1.6% | 405,600 |
| 2022/06/16 | 1,730 | 1,761 | 1,729 | 1,741 | +28 | +1.6% | 272,100 |
| 2022/06/15 | 1,745 | 1,759 | 1,713 | 1,713 | -42 | -2.4% | 288,200 |
| 2022/06/14 | 1,730 | 1,763 | 1,730 | 1,755 | -8 | -0.5% | 283,400 |
| 2022/06/13 | 1,764 | 1,767 | 1,735 | 1,763 | -25 | -1.4% | 284,400 |
| 2022/06/10 | 1,794 | 1,801 | 1,774 | 1,788 | -7 | -0.4% | 383,200 |
| 2022/06/09 | 1,777 | 1,808 | 1,776 | 1,795 | +42 | +2.4% | 327,400 |
| 2022/06/08 | 1,727 | 1,761 | 1,723 | 1,753 | +34 | +2% | 274,400 |
| 2022/06/07 | 1,718 | 1,726 | 1,712 | 1,719 | +3 | +0.2% | 240,800 |
| 2022/06/06 | 1,696 | 1,720 | 1,695 | 1,716 | +12 | +0.7% | 326,300 |
| 2022/06/03 | 1,710 | 1,711 | 1,695 | 1,704 | -12 | -0.7% | 324,800 |
| 2022/06/02 | 1,719 | 1,721 | 1,701 | 1,716 | -15 | -0.9% | 258,900 |
| 2022/06/01 | 1,705 | 1,731 | 1,705 | 1,731 | +36 | +2.1% | 372,600 |
| 2022/05/31 | 1,716 | 1,730 | 1,692 | 1,695 | -28 | -1.6% | 385,700 |
| 2022/05/30 | 1,694 | 1,725 | 1,684 | 1,723 | +42 | +2.5% | 1,038,000 |
| 2022/05/27 | 1,684 | 1,690 | 1,668 | 1,681 | +13 | +0.8% | 389,300 |
| 2022/05/26 | 1,662 | 1,682 | 1,658 | 1,668 | +17 | +1% | 353,700 |
| 2022/05/25 | 1,669 | 1,676 | 1,648 | 1,651 | -19 | -1.1% | 471,400 |
| 2022/05/24 | 1,680 | 1,682 | 1,659 | 1,670 | -27 | -1.6% | 484,100 |
| 2022/05/23 | 1,699 | 1,702 | 1,676 | 1,697 | +17 | +1% | 458,900 |
| 2022/05/20 | 1,693 | 1,693 | 1,668 | 1,680 | -15 | -0.9% | 354,300 |
| 2022/05/19 | 1,680 | 1,696 | 1,671 | 1,695 | -17 | -1% | 423,900 |
| 2022/05/18 | 1,715 | 1,724 | 1,705 | 1,712 | +8 | +0.5% | 356,500 |
| 2022/05/17 | 1,713 | 1,722 | 1,695 | 1,704 | ±0 | ±0% | 316,000 |
| 2022/05/16 | 1,755 | 1,761 | 1,691 | 1,704 | -54 | -3.1% | 430,600 |
| 2022/05/13 | 1,730 | 1,762 | 1,719 | 1,758 | +34 | +2% | 371,900 |
| 2022/05/12 | 1,730 | 1,741 | 1,710 | 1,724 | -19 | -1.1% | 327,700 |
| 2022/05/11 | 1,737 | 1,755 | 1,734 | 1,743 | -18 | -1% | 317,100 |
| 2022/05/10 | 1,746 | 1,767 | 1,737 | 1,761 | +10 | +0.6% | 288,600 |
| 2022/05/09 | 1,774 | 1,775 | 1,734 | 1,751 | -31 | -1.7% | 441,800 |
| 2022/05/06 | 1,743 | 1,785 | 1,728 | 1,782 | +45 | +2.6% | 402,300 |
| 2022/05/02 | 1,698 | 1,746 | 1,689 | 1,737 | +29 | +1.7% | 408,200 |
| 2022/04/28 | 1,687 | 1,713 | 1,681 | 1,708 | +8 | +0.5% | 683,800 |
| 2022/04/27 | 1,684 | 1,702 | 1,683 | 1,700 | -4 | -0.2% | 1,178,000 |
| 2022/04/26 | 1,686 | 1,711 | 1,684 | 1,704 | +37 | +2.2% | 478,000 |
| 2022/04/25 | 1,660 | 1,671 | 1,651 | 1,667 | -13 | -0.8% | 508,900 |
| 2022/04/22 | 1,674 | 1,689 | 1,666 | 1,680 | -16 | -0.9% | 374,200 |
| 2022/04/21 | 1,689 | 1,702 | 1,684 | 1,696 | -1 | -0.1% | 329,200 |
| 2022/04/20 | 1,703 | 1,703 | 1,678 | 1,697 | +20 | +1.2% | 407,800 |
| 2022/04/19 | 1,701 | 1,701 | 1,661 | 1,677 | -21 | -1.2% | 492,800 |
551～
600
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 | 392,000円 | +1.4% | -5.6% | 1.38% | 16.95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 | 365,600円 | +1.1% | -3.0% | 1.86% | 18.95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 | 884,400円 | +16.1% | +15.8% | 1.16% | 43.22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 | 567,100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 | 373,000円 | +6.2% | +5.8% | 1.80% | 27.08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
