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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 2,222 | 2,229 | 2,193 | 2,201 | -20 | -0.9% | 215,900 |
2021/04/07 | 2,179 | 2,222 | 2,172 | 2,221 | +58 | +2.7% | 264,900 |
2021/04/06 | 2,173 | 2,192 | 2,136 | 2,163 | -5 | -0.2% | 254,600 |
2021/04/05 | 2,184 | 2,184 | 2,153 | 2,168 | -7 | -0.3% | 110,900 |
2021/04/02 | 2,200 | 2,206 | 2,160 | 2,175 | ±0 | ±0% | 95,900 |
2021/04/01 | 2,184 | 2,202 | 2,156 | 2,175 | +3 | +0.1% | 221,700 |
2021/03/31 | 2,205 | 2,221 | 2,169 | 2,172 | -56 | -2.5% | 225,000 |
2021/03/30 | 2,265 | 2,265 | 2,179 | 2,228 | -42 | -1.9% | 256,600 |
2021/03/29 | 2,324 | 2,327 | 2,241 | 2,270 | -35 | -1.5% | 447,200 |
2021/03/26 | 2,299 | 2,333 | 2,292 | 2,305 | +35 | +1.5% | 314,500 |
2021/03/25 | 2,231 | 2,282 | 2,227 | 2,270 | +30 | +1.3% | 282,800 |
2021/03/24 | 2,280 | 2,297 | 2,230 | 2,240 | -80 | -3.4% | 326,600 |
2021/03/23 | 2,374 | 2,374 | 2,315 | 2,320 | -59 | -2.5% | 260,800 |
2021/03/22 | 2,399 | 2,418 | 2,371 | 2,379 | -9 | -0.4% | 314,400 |
2021/03/19 | 2,366 | 2,470 | 2,341 | 2,388 | +47 | +2% | 676,100 |
2021/03/18 | 2,294 | 2,348 | 2,290 | 2,341 | +56 | +2.5% | 333,600 |
2021/03/17 | 2,242 | 2,285 | 2,228 | 2,285 | +39 | +1.7% | 249,000 |
2021/03/16 | 2,233 | 2,247 | 2,211 | 2,246 | +28 | +1.3% | 253,900 |
2021/03/15 | 2,224 | 2,230 | 2,185 | 2,218 | +20 | +0.9% | 237,400 |
2021/03/12 | 2,193 | 2,207 | 2,142 | 2,198 | ±0 | ±0% | 364,900 |
2021/03/11 | 2,181 | 2,213 | 2,154 | 2,198 | +44 | +2% | 307,900 |
2021/03/10 | 2,178 | 2,184 | 2,150 | 2,154 | -43 | -2% | 377,500 |
2021/03/09 | 2,167 | 2,207 | 2,128 | 2,197 | +44 | +2% | 447,300 |
2021/03/08 | 2,141 | 2,180 | 2,140 | 2,153 | +36 | +1.7% | 368,800 |
2021/03/05 | 2,046 | 2,124 | 2,024 | 2,117 | +107 | +5.3% | 718,400 |
2021/03/04 | 1,979 | 2,012 | 1,973 | 2,010 | +3 | +0.1% | 176,000 |
2021/03/03 | 1,992 | 2,008 | 1,962 | 2,007 | +27 | +1.4% | 283,700 |
2021/03/02 | 2,017 | 2,018 | 1,964 | 1,980 | -38 | -1.9% | 252,000 |
2021/03/01 | 1,977 | 2,018 | 1,966 | 2,018 | +75 | +3.9% | 286,100 |
2021/02/26 | 2,000 | 2,015 | 1,942 | 1,943 | -84 | -4.1% | 396,600 |
2021/02/25 | 2,004 | 2,044 | 1,990 | 2,027 | +25 | +1.2% | 437,500 |
2021/02/24 | 2,046 | 2,052 | 1,995 | 2,002 | -51 | -2.5% | 285,000 |
2021/02/22 | 2,038 | 2,076 | 2,038 | 2,053 | +23 | +1.1% | 251,400 |
2021/02/19 | 2,001 | 2,038 | 1,998 | 2,030 | +18 | +0.9% | 355,300 |
2021/02/18 | 2,009 | 2,049 | 2,000 | 2,012 | +3 | +0.1% | 535,500 |
2021/02/17 | 2,055 | 2,079 | 2,003 | 2,009 | -43 | -2.1% | 400,100 |
2021/02/16 | 2,115 | 2,115 | 2,041 | 2,052 | -63 | -3% | 494,200 |
2021/02/15 | 2,135 | 2,146 | 2,103 | 2,115 | -9 | -0.4% | 316,800 |
2021/02/12 | 2,118 | 2,139 | 2,105 | 2,124 | +20 | +1% | 371,100 |
2021/02/10 | 2,087 | 2,120 | 2,051 | 2,104 | +17 | +0.8% | 1,160,700 |
2021/02/09 | 2,098 | 2,142 | 2,073 | 2,087 | -132 | -5.9% | 1,239,200 |
2021/02/08 | 2,239 | 2,302 | 2,209 | 2,219 | -70 | -3.1% | 600,100 |
2021/02/05 | 2,180 | 2,308 | 2,127 | 2,289 | +199 | +9.5% | 746,800 |
2021/02/04 | 2,100 | 2,144 | 2,079 | 2,090 | -6 | -0.3% | 386,200 |
2021/02/03 | 2,064 | 2,096 | 2,061 | 2,096 | +41 | +2% | 226,800 |
2021/02/02 | 1,999 | 2,055 | 1,985 | 2,055 | +66 | +3.3% | 311,100 |
2021/02/01 | 2,018 | 2,069 | 1,964 | 1,989 | -48 | -2.4% | 434,300 |
2021/01/29 | 1,951 | 2,050 | 1,951 | 2,037 | +90 | +4.6% | 628,200 |
2021/01/28 | 1,945 | 1,969 | 1,934 | 1,947 | -24 | -1.2% | 1,351,300 |
2021/01/27 | 1,958 | 1,978 | 1,946 | 1,971 | +26 | +1.3% | 577,900 |
851~
900
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 | 389,200円 | +1.4% | -5.6% | 1.39% | 16.83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 | 361,400円 | +1.1% | -3.0% | 1.88% | 18.73倍 | 2.69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 | 883,200円 | +16.1% | +15.8% | 1.17% | 43.16倍 | 7.08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 | 558,400円 | -13.0% | -3.7% | 1.27% | 23.94倍 | 2.12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 | 371,000円 | +6.2% | +5.8% | 1.81% | 26.94倍 | 2.86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