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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 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 |
2022/01/17 | 1,690 | 1,741 | 1,686 | 1,738 | +73 | +4.4% | 570,900 |
2022/01/14 | 1,632 | 1,670 | 1,619 | 1,665 | +30 | +1.8% | 814,300 |
2022/01/13 | 1,645 | 1,653 | 1,635 | 1,635 | -14 | -0.8% | 404,700 |
2022/01/12 | 1,644 | 1,666 | 1,640 | 1,649 | +22 | +1.4% | 434,200 |
2022/01/11 | 1,607 | 1,628 | 1,597 | 1,627 | +8 | +0.5% | 565,400 |
2022/01/07 | 1,636 | 1,642 | 1,608 | 1,619 | +1 | +0.1% | 594,200 |
2022/01/06 | 1,672 | 1,682 | 1,617 | 1,618 | -60 | -3.6% | 684,300 |
2022/01/05 | 1,695 | 1,697 | 1,671 | 1,678 | -18 | -1.1% | 594,400 |
2022/01/04 | 1,673 | 1,699 | 1,668 | 1,696 | +27 | +1.6% | 417,800 |
2021/12/30 | 1,680 | 1,687 | 1,660 | 1,669 | -16 | -0.9% | 280,300 |
2021/12/29 | 1,685 | 1,701 | 1,674 | 1,685 | -14 | -0.8% | 278,400 |
2021/12/28 | 1,705 | 1,711 | 1,693 | 1,699 | +6 | +0.4% | 293,300 |
2021/12/27 | 1,704 | 1,708 | 1,693 | 1,693 | -8 | -0.5% | 229,700 |
2021/12/24 | 1,702 | 1,713 | 1,693 | 1,701 | +3 | +0.2% | 339,400 |
2021/12/23 | 1,678 | 1,699 | 1,678 | 1,698 | +20 | +1.2% | 331,600 |
2021/12/22 | 1,683 | 1,689 | 1,666 | 1,678 | +6 | +0.4% | 419,400 |
2021/12/21 | 1,666 | 1,684 | 1,658 | 1,672 | +10 | +0.6% | 713,500 |
2021/12/20 | 1,683 | 1,701 | 1,661 | 1,662 | -34 | -2% | 862,900 |
2021/12/17 | 1,711 | 1,719 | 1,689 | 1,696 | -20 | -1.2% | 634,300 |
2021/12/16 | 1,718 | 1,732 | 1,704 | 1,716 | +1 | +0.1% | 634,400 |
2021/12/15 | 1,715 | 1,732 | 1,711 | 1,715 | -17 | -1% | 479,900 |
2021/12/14 | 1,729 | 1,745 | 1,723 | 1,732 | +1 | +0.1% | 274,900 |
2021/12/13 | 1,748 | 1,755 | 1,727 | 1,731 | -6 | -0.3% | 373,100 |
2021/12/10 | 1,793 | 1,795 | 1,733 | 1,737 | -66 | -3.7% | 525,100 |
2021/12/09 | 1,815 | 1,824 | 1,801 | 1,803 | -21 | -1.2% | 238,500 |
2021/12/08 | 1,801 | 1,829 | 1,801 | 1,824 | +37 | +2.1% | 289,900 |
2021/12/07 | 1,738 | 1,791 | 1,731 | 1,787 | +56 | +3.2% | 327,100 |
2021/12/06 | 1,728 | 1,757 | 1,726 | 1,731 | +5 | +0.3% | 240,500 |
2021/12/03 | 1,724 | 1,727 | 1,691 | 1,726 | +24 | +1.4% | 362,400 |
2021/12/02 | 1,704 | 1,721 | 1,695 | 1,702 | -31 | -1.8% | 310,500 |
2021/12/01 | 1,720 | 1,746 | 1,702 | 1,733 | +18 | +1% | 369,700 |
2021/11/30 | 1,770 | 1,787 | 1,714 | 1,715 | -30 | -1.7% | 564,000 |
2021/11/29 | 1,791 | 1,791 | 1,743 | 1,745 | -62 | -3.4% | 337,000 |
2021/11/26 | 1,869 | 1,872 | 1,803 | 1,807 | -74 | -3.9% | 329,200 |
2021/11/25 | 1,911 | 1,916 | 1,881 | 1,881 | -26 | -1.4% | 208,600 |
2021/11/24 | 1,931 | 1,941 | 1,904 | 1,907 | -6 | -0.3% | 298,400 |
2021/11/22 | 1,917 | 1,923 | 1,900 | 1,913 | -17 | -0.9% | 342,100 |
2021/11/19 | 1,914 | 1,932 | 1,898 | 1,930 | +16 | +0.8% | 351,700 |
651~
700
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 | 391,500円 | +1.4% | -5.6% | 1.38% | 16.93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 | 888,500円 | +16.1% | +15.8% | 1.16% | 43.42倍 | 7.12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 | 563,000円 | -13.0% | -3.7% | 1.26% | 24.14倍 | 2.13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 | 372,500円 | +6.2% | +5.8% | 1.80% | 27.05倍 | 2.87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