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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/02 | 1,739 | 1,772 | 1,728 | 1,758 | +35 | +2% | 292,000 |
| 2022/02/01 | 1,712 | 1,740 | 1,712 | 1,723 | +18 | +1.1% | 386,300 |
| 2022/01/31 | 1,676 | 1,711 | 1,662 | 1,705 | +27 | +1.6% | 369,400 |
| 2022/01/28 | 1,665 | 1,684 | 1,660 | 1,678 | +35 | +2.1% | 339,200 |
| 2022/01/27 | 1,686 | 1,695 | 1,633 | 1,643 | -43 | -2.6% | 398,900 |
| 2022/01/26 | 1,701 | 1,702 | 1,667 | 1,686 | -11 | -0.6% | 467,600 |
| 2022/01/25 | 1,722 | 1,744 | 1,681 | 1,697 | -24 | -1.4% | 625,000 |
| 2022/01/24 | 1,689 | 1,727 | 1,686 | 1,721 | +23 | +1.4% | 816,000 |
| 2022/01/21 | 1,671 | 1,699 | 1,660 | 1,698 | +3 | +0.2% | 454,800 |
| 2022/01/20 | 1,673 | 1,709 | 1,670 | 1,695 | +22 | +1.3% | 576,800 |
| 2022/01/19 | 1,701 | 1,713 | 1,664 | 1,673 | -59 | -3.4% | 569,300 |
| 2022/01/18 | 1,750 | 1,753 | 1,730 | 1,732 | -6 | -0.3% | 490,000 |
651～
700
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 | 4.55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% | 64.11倍 | 3.03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
