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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,740 | 1,750 | 1,721 | 1,721 | -35 | -2% | 348,100 |
2021/06/22 | 1,740 | 1,758 | 1,731 | 1,756 | +63 | +3.7% | 523,800 |
2021/06/21 | 1,714 | 1,714 | 1,673 | 1,693 | -51 | -2.9% | 494,800 |
2021/06/18 | 1,775 | 1,779 | 1,744 | 1,744 | -21 | -1.2% | 376,200 |
2021/06/17 | 1,775 | 1,790 | 1,761 | 1,765 | -38 | -2.1% | 487,700 |
2021/06/16 | 1,810 | 1,821 | 1,792 | 1,803 | -8 | -0.4% | 250,400 |
2021/06/15 | 1,786 | 1,817 | 1,786 | 1,811 | +4 | +0.2% | 330,700 |
2021/06/14 | 1,823 | 1,825 | 1,790 | 1,807 | +1 | +0.1% | 273,400 |
2021/06/11 | 1,812 | 1,813 | 1,795 | 1,806 | -6 | -0.3% | 285,900 |
2021/06/10 | 1,801 | 1,824 | 1,791 | 1,812 | -18 | -1% | 261,100 |
2021/06/09 | 1,847 | 1,850 | 1,829 | 1,830 | +1 | +0.1% | 207,000 |
2021/06/08 | 1,830 | 1,841 | 1,826 | 1,829 | -9 | -0.5% | 241,200 |
2021/06/07 | 1,840 | 1,852 | 1,832 | 1,838 | -12 | -0.6% | 182,000 |
2021/06/04 | 1,863 | 1,868 | 1,842 | 1,850 | -9 | -0.5% | 216,300 |
2021/06/03 | 1,857 | 1,879 | 1,852 | 1,859 | -30 | -1.6% | 220,900 |
2021/06/02 | 1,866 | 1,898 | 1,852 | 1,889 | +58 | +3.2% | 257,500 |
2021/06/01 | 1,844 | 1,846 | 1,815 | 1,831 | -6 | -0.3% | 253,100 |
2021/05/31 | 1,870 | 1,875 | 1,826 | 1,837 | -45 | -2.4% | 305,200 |
2021/05/28 | 1,869 | 1,889 | 1,849 | 1,882 | +51 | +2.8% | 273,600 |
2021/05/27 | 1,838 | 1,856 | 1,829 | 1,831 | -19 | -1% | 312,200 |
2021/05/26 | 1,839 | 1,860 | 1,832 | 1,850 | -23 | -1.2% | 304,300 |
2021/05/25 | 1,881 | 1,893 | 1,861 | 1,873 | -17 | -0.9% | 288,200 |
2021/05/24 | 1,866 | 1,892 | 1,866 | 1,890 | +11 | +0.6% | 237,100 |
2021/05/21 | 1,876 | 1,891 | 1,873 | 1,879 | -7 | -0.4% | 190,900 |
2021/05/20 | 1,892 | 1,924 | 1,882 | 1,886 | -6 | -0.3% | 198,500 |
2021/05/19 | 1,886 | 1,910 | 1,874 | 1,892 | -34 | -1.8% | 381,100 |
2021/05/18 | 1,891 | 1,948 | 1,891 | 1,926 | +60 | +3.2% | 362,900 |
2021/05/17 | 1,896 | 1,968 | 1,856 | 1,866 | -210 | -10.1% | 510,800 |
2021/05/14 | 2,043 | 2,093 | 2,029 | 2,076 | +46 | +2.3% | 283,800 |
2021/05/13 | 2,059 | 2,077 | 2,022 | 2,030 | -48 | -2.3% | 200,000 |
2021/05/12 | 2,083 | 2,114 | 2,055 | 2,078 | -36 | -1.7% | 169,600 |
2021/05/11 | 2,136 | 2,171 | 2,103 | 2,114 | -71 | -3.2% | 229,600 |
2021/05/10 | 2,159 | 2,197 | 2,142 | 2,185 | +22 | +1% | 131,200 |
2021/05/07 | 2,170 | 2,182 | 2,157 | 2,163 | +4 | +0.2% | 184,100 |
2021/05/06 | 2,139 | 2,191 | 2,128 | 2,159 | +31 | +1.5% | 224,700 |
2021/04/30 | 2,146 | 2,150 | 2,125 | 2,128 | ±0 | ±0% | 199,600 |
2021/04/28 | 2,136 | 2,143 | 2,127 | 2,128 | -8 | -0.4% | 145,200 |
2021/04/27 | 2,127 | 2,145 | 2,115 | 2,136 | +9 | +0.4% | 129,900 |
2021/04/26 | 2,154 | 2,167 | 2,123 | 2,127 | -31 | -1.4% | 106,600 |
2021/04/23 | 2,169 | 2,185 | 2,145 | 2,158 | -26 | -1.2% | 160,200 |
2021/04/22 | 2,183 | 2,190 | 2,156 | 2,184 | +46 | +2.2% | 216,400 |
2021/04/21 | 2,127 | 2,140 | 2,111 | 2,138 | -38 | -1.7% | 159,900 |
2021/04/20 | 2,183 | 2,188 | 2,159 | 2,176 | -35 | -1.6% | 172,200 |
2021/04/19 | 2,229 | 2,229 | 2,202 | 2,211 | -14 | -0.6% | 120,300 |
2021/04/16 | 2,213 | 2,238 | 2,194 | 2,225 | +9 | +0.4% | 99,000 |
2021/04/15 | 2,217 | 2,242 | 2,201 | 2,216 | +25 | +1.1% | 134,200 |
2021/04/14 | 2,202 | 2,202 | 2,169 | 2,191 | -28 | -1.3% | 163,400 |
2021/04/13 | 2,205 | 2,240 | 2,205 | 2,219 | +26 | +1.2% | 129,600 |
2021/04/12 | 2,204 | 2,204 | 2,162 | 2,193 | -10 | -0.5% | 161,100 |
2021/04/09 | 2,234 | 2,255 | 2,201 | 2,203 | +2 | +0.1% | 219,500 |
801~
850
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 | 390,900円 | +1.4% | -5.6% | 1.38% | 16.90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 | 363,200円 | +1.1% | -3.0% | 1.87% | 18.83倍 | 2.70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 | 886,300円 | +16.1% | +15.8% | 1.16% | 43.31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 | 563,700円 | -13.0% | -3.7% | 1.26% | 24.17倍 | 2.14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 | 371,500円 | +6.2% | +5.8% | 1.80% | 26.97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