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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,653 | 1,666 | 1,639 | 1,658 | +16 | +1% | 361,200 |
2021/09/03 | 1,619 | 1,644 | 1,610 | 1,642 | +30 | +1.9% | 488,600 |
2021/09/02 | 1,615 | 1,626 | 1,604 | 1,612 | -13 | -0.8% | 322,600 |
2021/09/01 | 1,616 | 1,635 | 1,610 | 1,625 | +16 | +1% | 383,300 |
2021/08/31 | 1,613 | 1,622 | 1,602 | 1,609 | -13 | -0.8% | 296,000 |
2021/08/30 | 1,626 | 1,634 | 1,613 | 1,622 | +15 | +0.9% | 141,600 |
2021/08/27 | 1,610 | 1,612 | 1,601 | 1,607 | -13 | -0.8% | 257,100 |
2021/08/26 | 1,615 | 1,626 | 1,611 | 1,620 | -5 | -0.3% | 146,500 |
2021/08/25 | 1,617 | 1,638 | 1,616 | 1,625 | +5 | +0.3% | 165,700 |
2021/08/24 | 1,605 | 1,635 | 1,604 | 1,620 | +19 | +1.2% | 194,500 |
2021/08/23 | 1,608 | 1,622 | 1,601 | 1,601 | +7 | +0.4% | 168,900 |
2021/08/20 | 1,590 | 1,608 | 1,590 | 1,594 | -1 | -0.1% | 170,900 |
2021/08/19 | 1,602 | 1,617 | 1,595 | 1,595 | -17 | -1.1% | 346,500 |
2021/08/18 | 1,603 | 1,628 | 1,603 | 1,612 | +6 | +0.4% | 242,500 |
2021/08/17 | 1,643 | 1,643 | 1,604 | 1,606 | -22 | -1.4% | 257,900 |
2021/08/16 | 1,648 | 1,649 | 1,626 | 1,628 | -30 | -1.8% | 274,100 |
2021/08/13 | 1,654 | 1,670 | 1,651 | 1,658 | +2 | +0.1% | 219,600 |
2021/08/12 | 1,685 | 1,693 | 1,655 | 1,656 | -6 | -0.4% | 224,500 |
2021/08/11 | 1,668 | 1,677 | 1,656 | 1,662 | -5 | -0.3% | 485,000 |
2021/08/10 | 1,684 | 1,703 | 1,661 | 1,667 | -35 | -2.1% | 432,200 |
2021/08/06 | 1,732 | 1,754 | 1,700 | 1,702 | +27 | +1.6% | 364,900 |
2021/08/05 | 1,640 | 1,680 | 1,637 | 1,675 | +19 | +1.1% | 232,800 |
2021/08/04 | 1,662 | 1,676 | 1,652 | 1,656 | -25 | -1.5% | 682,600 |
2021/08/03 | 1,671 | 1,696 | 1,669 | 1,681 | -14 | -0.8% | 179,700 |
2021/08/02 | 1,660 | 1,710 | 1,656 | 1,695 | +53 | +3.2% | 364,100 |
2021/07/30 | 1,670 | 1,682 | 1,639 | 1,642 | -41 | -2.4% | 345,300 |
2021/07/29 | 1,682 | 1,690 | 1,681 | 1,683 | -7 | -0.4% | 283,100 |
2021/07/28 | 1,684 | 1,705 | 1,683 | 1,690 | -22 | -1.3% | 214,700 |
2021/07/27 | 1,710 | 1,716 | 1,700 | 1,712 | +20 | +1.2% | 264,100 |
2021/07/26 | 1,703 | 1,705 | 1,681 | 1,692 | +2 | +0.1% | 301,500 |
2021/07/21 | 1,708 | 1,713 | 1,689 | 1,690 | +10 | +0.6% | 268,100 |
2021/07/20 | 1,670 | 1,689 | 1,666 | 1,680 | -10 | -0.6% | 386,400 |
2021/07/19 | 1,688 | 1,697 | 1,677 | 1,690 | -29 | -1.7% | 322,300 |
2021/07/16 | 1,721 | 1,734 | 1,715 | 1,719 | -14 | -0.8% | 205,700 |
2021/07/15 | 1,776 | 1,776 | 1,729 | 1,733 | -50 | -2.8% | 310,200 |
2021/07/14 | 1,777 | 1,794 | 1,771 | 1,783 | +18 | +1% | 437,500 |
2021/07/13 | 1,756 | 1,774 | 1,754 | 1,765 | +30 | +1.7% | 287,500 |
2021/07/12 | 1,736 | 1,754 | 1,732 | 1,735 | +54 | +3.2% | 332,200 |
2021/07/09 | 1,661 | 1,688 | 1,657 | 1,681 | -3 | -0.2% | 477,800 |
2021/07/08 | 1,715 | 1,719 | 1,684 | 1,684 | -26 | -1.5% | 332,700 |
2021/07/07 | 1,711 | 1,728 | 1,702 | 1,710 | -41 | -2.3% | 286,300 |
2021/07/06 | 1,752 | 1,758 | 1,739 | 1,751 | +22 | +1.3% | 189,200 |
2021/07/05 | 1,731 | 1,737 | 1,721 | 1,729 | -10 | -0.6% | 142,800 |
2021/07/02 | 1,718 | 1,744 | 1,710 | 1,739 | +31 | +1.8% | 470,000 |
2021/07/01 | 1,709 | 1,714 | 1,698 | 1,708 | +2 | +0.1% | 298,100 |
2021/06/30 | 1,727 | 1,752 | 1,705 | 1,706 | -15 | -0.9% | 558,500 |
2021/06/29 | 1,723 | 1,730 | 1,715 | 1,721 | -25 | -1.4% | 399,600 |
2021/06/28 | 1,750 | 1,755 | 1,737 | 1,746 | +7 | +0.4% | 275,300 |
2021/06/25 | 1,754 | 1,758 | 1,731 | 1,739 | +2 | +0.1% | 322,500 |
2021/06/24 | 1,725 | 1,753 | 1,725 | 1,737 | +16 | +0.9% | 248,600 |
751~
800
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