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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,918 | 1,925 | 1,893 | 1,914 | -12 | -0.6% | 433,900 |
2021/11/17 | 1,931 | 1,937 | 1,923 | 1,926 | +2 | +0.1% | 225,800 |
2021/11/16 | 1,963 | 1,977 | 1,922 | 1,924 | +1 | +0.1% | 347,500 |
2021/11/15 | 1,909 | 1,930 | 1,905 | 1,923 | +33 | +1.7% | 327,800 |
2021/11/12 | 1,884 | 1,923 | 1,880 | 1,890 | -3 | -0.2% | 578,000 |
2021/11/11 | 1,868 | 1,893 | 1,867 | 1,893 | +18 | +1% | 219,700 |
2021/11/10 | 1,898 | 1,907 | 1,872 | 1,875 | -9 | -0.5% | 237,400 |
2021/11/09 | 1,897 | 1,904 | 1,870 | 1,884 | -12 | -0.6% | 335,500 |
2021/11/08 | 1,915 | 1,917 | 1,888 | 1,896 | +19 | +1% | 292,300 |
2021/11/05 | 1,847 | 1,879 | 1,846 | 1,877 | +23 | +1.2% | 325,100 |
2021/11/04 | 1,851 | 1,858 | 1,841 | 1,854 | +40 | +2.2% | 348,100 |
2021/11/02 | 1,837 | 1,859 | 1,810 | 1,814 | -37 | -2% | 332,100 |
2021/11/01 | 1,832 | 1,854 | 1,826 | 1,851 | +51 | +2.8% | 296,400 |
2021/10/29 | 1,803 | 1,809 | 1,774 | 1,800 | ±0 | ±0% | 279,700 |
2021/10/28 | 1,805 | 1,808 | 1,763 | 1,800 | -9 | -0.5% | 1,407,900 |
2021/10/27 | 1,815 | 1,816 | 1,795 | 1,809 | -2 | -0.1% | 359,100 |
2021/10/26 | 1,832 | 1,836 | 1,805 | 1,811 | -19 | -1% | 346,100 |
2021/10/25 | 1,845 | 1,856 | 1,825 | 1,830 | -8 | -0.4% | 471,800 |
2021/10/22 | 1,832 | 1,858 | 1,824 | 1,838 | -18 | -1% | 469,500 |
2021/10/21 | 1,854 | 1,878 | 1,839 | 1,856 | +28 | +1.5% | 537,800 |
2021/10/20 | 1,834 | 1,861 | 1,828 | 1,828 | +14 | +0.8% | 454,300 |
2021/10/19 | 1,819 | 1,834 | 1,796 | 1,814 | +6 | +0.3% | 450,100 |
2021/10/18 | 1,785 | 1,819 | 1,781 | 1,808 | +24 | +1.3% | 469,600 |
2021/10/15 | 1,758 | 1,788 | 1,753 | 1,784 | +40 | +2.3% | 315,600 |
2021/10/14 | 1,720 | 1,748 | 1,720 | 1,744 | +20 | +1.2% | 279,100 |
2021/10/13 | 1,722 | 1,739 | 1,718 | 1,724 | -3 | -0.2% | 222,900 |
2021/10/12 | 1,721 | 1,737 | 1,715 | 1,727 | -20 | -1.1% | 244,300 |
2021/10/11 | 1,771 | 1,773 | 1,734 | 1,747 | -29 | -1.6% | 405,800 |
2021/10/08 | 1,745 | 1,794 | 1,742 | 1,776 | +30 | +1.7% | 379,800 |
2021/10/07 | 1,784 | 1,784 | 1,744 | 1,746 | -9 | -0.5% | 523,500 |
2021/10/06 | 1,740 | 1,768 | 1,727 | 1,755 | +50 | +2.9% | 488,000 |
2021/10/05 | 1,690 | 1,723 | 1,690 | 1,705 | -5 | -0.3% | 453,200 |
2021/10/04 | 1,702 | 1,724 | 1,685 | 1,710 | +37 | +2.2% | 363,100 |
2021/10/01 | 1,682 | 1,696 | 1,661 | 1,673 | -42 | -2.4% | 322,300 |
2021/09/30 | 1,730 | 1,740 | 1,713 | 1,715 | ±0 | ±0% | 298,200 |
2021/09/29 | 1,726 | 1,726 | 1,696 | 1,715 | -45 | -2.6% | 464,100 |
2021/09/28 | 1,757 | 1,762 | 1,740 | 1,760 | +3 | +0.2% | 352,900 |
2021/09/27 | 1,768 | 1,779 | 1,749 | 1,757 | -10 | -0.6% | 260,300 |
2021/09/24 | 1,740 | 1,768 | 1,729 | 1,767 | +64 | +3.8% | 416,200 |
2021/09/22 | 1,711 | 1,717 | 1,698 | 1,703 | -7 | -0.4% | 273,300 |
2021/09/21 | 1,718 | 1,718 | 1,699 | 1,710 | -40 | -2.3% | 367,100 |
2021/09/17 | 1,753 | 1,753 | 1,728 | 1,750 | +9 | +0.5% | 537,300 |
2021/09/16 | 1,739 | 1,749 | 1,728 | 1,741 | +25 | +1.5% | 507,000 |
2021/09/15 | 1,718 | 1,737 | 1,704 | 1,716 | -37 | -2.1% | 492,500 |
2021/09/14 | 1,719 | 1,753 | 1,707 | 1,753 | +46 | +2.7% | 454,500 |
2021/09/13 | 1,705 | 1,717 | 1,690 | 1,707 | +10 | +0.6% | 330,500 |
2021/09/10 | 1,666 | 1,699 | 1,664 | 1,697 | +25 | +1.5% | 495,500 |
2021/09/09 | 1,674 | 1,689 | 1,665 | 1,672 | -11 | -0.7% | 444,700 |
2021/09/08 | 1,674 | 1,686 | 1,667 | 1,683 | +13 | +0.8% | 377,900 |
2021/09/07 | 1,677 | 1,689 | 1,664 | 1,670 | +12 | +0.7% | 433,600 |
701~
750
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