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 |
---|---|---|---|---|---|---|---|
2022/04/18 | 1,688 | 1,700 | 1,678 | 1,698 | -6 | -0.4% | 199,400 |
2022/04/15 | 1,689 | 1,711 | 1,684 | 1,704 | ±0 | ±0% | 256,200 |
2022/04/14 | 1,715 | 1,715 | 1,697 | 1,704 | -11 | -0.6% | 355,600 |
2022/04/13 | 1,690 | 1,720 | 1,686 | 1,715 | +19 | +1.1% | 426,100 |
2022/04/12 | 1,678 | 1,703 | 1,678 | 1,696 | +7 | +0.4% | 390,100 |
2022/04/11 | 1,698 | 1,700 | 1,679 | 1,689 | -15 | -0.9% | 433,300 |
2022/04/08 | 1,722 | 1,725 | 1,694 | 1,704 | -5 | -0.3% | 550,500 |
2022/04/07 | 1,718 | 1,722 | 1,696 | 1,709 | -40 | -2.3% | 527,400 |
2022/04/06 | 1,760 | 1,776 | 1,749 | 1,749 | -25 | -1.4% | 413,000 |
2022/04/05 | 1,781 | 1,788 | 1,770 | 1,774 | -7 | -0.4% | 457,200 |
2022/04/04 | 1,768 | 1,791 | 1,764 | 1,781 | +1 | +0.1% | 294,700 |
2022/04/01 | 1,757 | 1,784 | 1,748 | 1,780 | -7 | -0.4% | 323,300 |
2022/03/31 | 1,783 | 1,811 | 1,783 | 1,787 | -15 | -0.8% | 389,900 |
2022/03/30 | 1,817 | 1,817 | 1,782 | 1,802 | -27 | -1.5% | 578,400 |
2022/03/29 | 1,828 | 1,829 | 1,812 | 1,829 | -4 | -0.2% | 599,200 |
2022/03/28 | 1,840 | 1,847 | 1,818 | 1,833 | +7 | +0.4% | 349,100 |
2022/03/25 | 1,866 | 1,869 | 1,817 | 1,826 | -32 | -1.7% | 370,100 |
2022/03/24 | 1,863 | 1,876 | 1,825 | 1,858 | -19 | -1% | 284,800 |
2022/03/23 | 1,867 | 1,886 | 1,860 | 1,877 | +34 | +1.8% | 397,500 |
2022/03/22 | 1,850 | 1,878 | 1,832 | 1,843 | +1 | +0.1% | 425,100 |
2022/03/18 | 1,854 | 1,854 | 1,806 | 1,842 | -27 | -1.4% | 867,200 |
2022/03/17 | 1,876 | 1,885 | 1,849 | 1,869 | +51 | +2.8% | 626,100 |
2022/03/16 | 1,802 | 1,831 | 1,793 | 1,818 | +44 | +2.5% | 522,200 |
2022/03/15 | 1,763 | 1,783 | 1,755 | 1,774 | +7 | +0.4% | 277,500 |
2022/03/14 | 1,769 | 1,792 | 1,754 | 1,767 | +3 | +0.2% | 355,800 |
2022/03/11 | 1,752 | 1,768 | 1,741 | 1,764 | -17 | -1% | 338,600 |
2022/03/10 | 1,768 | 1,785 | 1,755 | 1,781 | +59 | +3.4% | 323,700 |
2022/03/09 | 1,736 | 1,758 | 1,714 | 1,722 | -13 | -0.7% | 613,600 |
2022/03/08 | 1,734 | 1,758 | 1,729 | 1,735 | -17 | -1% | 555,400 |
2022/03/07 | 1,776 | 1,780 | 1,728 | 1,752 | -58 | -3.2% | 417,900 |
2022/03/04 | 1,817 | 1,833 | 1,800 | 1,810 | -11 | -0.6% | 272,500 |
2022/03/03 | 1,832 | 1,838 | 1,817 | 1,821 | +2 | +0.1% | 264,500 |
2022/03/02 | 1,800 | 1,825 | 1,796 | 1,819 | -21 | -1.1% | 308,100 |
2022/03/01 | 1,876 | 1,881 | 1,835 | 1,840 | -20 | -1.1% | 395,400 |
2022/02/28 | 1,841 | 1,860 | 1,832 | 1,860 | +34 | +1.9% | 304,300 |
2022/02/25 | 1,842 | 1,851 | 1,807 | 1,826 | -23 | -1.2% | 441,300 |
2022/02/24 | 1,838 | 1,854 | 1,819 | 1,849 | +1 | +0.1% | 268,900 |
2022/02/22 | 1,856 | 1,873 | 1,835 | 1,848 | -41 | -2.2% | 197,400 |
2022/02/21 | 1,876 | 1,899 | 1,865 | 1,889 | -25 | -1.3% | 247,600 |
2022/02/18 | 1,908 | 1,933 | 1,894 | 1,914 | -27 | -1.4% | 364,600 |
2022/02/17 | 1,977 | 1,987 | 1,936 | 1,941 | -37 | -1.9% | 267,900 |
2022/02/16 | 1,978 | 2,012 | 1,966 | 1,978 | +28 | +1.4% | 406,700 |
2022/02/15 | 1,920 | 1,983 | 1,920 | 1,950 | +26 | +1.4% | 480,700 |
2022/02/14 | 1,978 | 1,987 | 1,904 | 1,924 | +26 | +1.4% | 623,500 |
2022/02/10 | 1,881 | 1,927 | 1,855 | 1,898 | +43 | +2.3% | 583,700 |
2022/02/09 | 1,865 | 1,868 | 1,838 | 1,855 | -3 | -0.2% | 463,400 |
2022/02/08 | 1,836 | 1,863 | 1,833 | 1,858 | +35 | +1.9% | 273,700 |
2022/02/07 | 1,829 | 1,849 | 1,817 | 1,823 | -23 | -1.2% | 450,200 |
2022/02/04 | 1,769 | 1,851 | 1,767 | 1,846 | +92 | +5.2% | 558,200 |
2022/02/03 | 1,744 | 1,754 | 1,734 | 1,754 | -4 | -0.2% | 250,500 |
601~
650
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 | 392,700円 | +1.4% | -5.6% | 1.38% | 16.98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 | 887,000円 | +16.1% | +15.8% | 1.16% | 43.34倍 | 7.11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 | 567,600円 | -13.0% | -3.7% | 1.25% | 24.34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