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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,922 | 1,945 | 1,912 | 1,945 | +20 | +1% | 289,500 |
2021/01/25 | 1,941 | 1,950 | 1,915 | 1,925 | -16 | -0.8% | 165,700 |
2021/01/22 | 1,911 | 1,949 | 1,910 | 1,941 | +8 | +0.4% | 245,000 |
2021/01/21 | 1,950 | 1,978 | 1,931 | 1,933 | -12 | -0.6% | 207,300 |
2021/01/20 | 1,910 | 1,952 | 1,901 | 1,945 | +44 | +2.3% | 266,300 |
2021/01/19 | 1,908 | 1,917 | 1,886 | 1,901 | +2 | +0.1% | 192,600 |
2021/01/18 | 1,904 | 1,914 | 1,890 | 1,899 | -20 | -1% | 153,300 |
2021/01/15 | 1,947 | 1,954 | 1,919 | 1,919 | -21 | -1.1% | 317,500 |
2021/01/14 | 1,920 | 1,958 | 1,905 | 1,940 | +13 | +0.7% | 303,000 |
2021/01/13 | 1,916 | 1,936 | 1,901 | 1,927 | +4 | +0.2% | 384,200 |
2021/01/12 | 1,926 | 1,926 | 1,878 | 1,923 | +17 | +0.9% | 317,400 |
2021/01/08 | 1,881 | 1,909 | 1,871 | 1,906 | +10 | +0.5% | 277,400 |
2021/01/07 | 1,865 | 1,903 | 1,850 | 1,896 | +66 | +3.6% | 394,200 |
2021/01/06 | 1,805 | 1,852 | 1,793 | 1,830 | +31 | +1.7% | 432,700 |
2021/01/05 | 1,751 | 1,801 | 1,748 | 1,799 | +34 | +1.9% | 326,500 |
2021/01/04 | 1,809 | 1,809 | 1,726 | 1,765 | -47 | -2.6% | 336,700 |
2020/12/30 | 1,823 | 1,828 | 1,789 | 1,812 | -32 | -1.7% | 315,700 |
2020/12/29 | 1,835 | 1,846 | 1,818 | 1,844 | +33 | +1.8% | 274,900 |
2020/12/28 | 1,837 | 1,845 | 1,799 | 1,811 | -7 | -0.4% | 222,800 |
2020/12/25 | 1,787 | 1,829 | 1,783 | 1,818 | +29 | +1.6% | 686,000 |
2020/12/24 | 1,762 | 1,794 | 1,762 | 1,789 | -53 | -2.9% | 1,064,600 |
2020/12/23 | 1,875 | 1,882 | 1,837 | 1,842 | -47 | -2.5% | 210,100 |
2020/12/22 | 1,863 | 1,907 | 1,853 | 1,889 | +3 | +0.2% | 185,300 |
2020/12/21 | 1,905 | 1,921 | 1,874 | 1,886 | -25 | -1.3% | 154,000 |
2020/12/18 | 1,883 | 1,914 | 1,879 | 1,911 | +23 | +1.2% | 176,200 |
2020/12/17 | 1,926 | 1,927 | 1,888 | 1,888 | -33 | -1.7% | 162,500 |
2020/12/16 | 1,965 | 1,968 | 1,921 | 1,921 | -27 | -1.4% | 111,600 |
2020/12/15 | 1,948 | 1,986 | 1,941 | 1,948 | -17 | -0.9% | 139,500 |
2020/12/14 | 1,950 | 1,979 | 1,940 | 1,965 | +23 | +1.2% | 193,900 |
2020/12/11 | 1,950 | 1,958 | 1,917 | 1,942 | +8 | +0.4% | 181,100 |
2020/12/10 | 1,898 | 1,939 | 1,893 | 1,934 | +34 | +1.8% | 167,000 |
2020/12/09 | 1,872 | 1,902 | 1,867 | 1,900 | +19 | +1% | 213,900 |
2020/12/08 | 1,885 | 1,895 | 1,872 | 1,881 | -8 | -0.4% | 133,400 |
2020/12/07 | 1,913 | 1,913 | 1,883 | 1,889 | -21 | -1.1% | 178,800 |
2020/12/04 | 1,913 | 1,938 | 1,903 | 1,910 | -3 | -0.2% | 251,500 |
2020/12/03 | 1,922 | 1,934 | 1,887 | 1,913 | +25 | +1.3% | 364,600 |
2020/12/02 | 1,891 | 1,905 | 1,863 | 1,888 | +20 | +1.1% | 299,600 |
2020/12/01 | 1,869 | 1,876 | 1,847 | 1,868 | -1 | -0.1% | 192,200 |
2020/11/30 | 1,909 | 1,909 | 1,869 | 1,869 | -40 | -2.1% | 267,400 |
2020/11/27 | 1,870 | 1,925 | 1,862 | 1,909 | +43 | +2.3% | 311,400 |
2020/11/26 | 1,820 | 1,871 | 1,811 | 1,866 | +35 | +1.9% | 234,500 |
2020/11/25 | 1,876 | 1,876 | 1,827 | 1,831 | -1 | -0.1% | 165,000 |
2020/11/24 | 1,842 | 1,852 | 1,822 | 1,832 | +37 | +2.1% | 291,400 |
2020/11/20 | 1,785 | 1,795 | 1,768 | 1,795 | -9 | -0.5% | 255,400 |
2020/11/19 | 1,826 | 1,830 | 1,790 | 1,804 | -42 | -2.3% | 267,100 |
2020/11/18 | 1,858 | 1,865 | 1,828 | 1,846 | -3 | -0.2% | 541,900 |
2020/11/17 | 1,824 | 1,849 | 1,797 | 1,849 | +41 | +2.3% | 420,500 |
2020/11/16 | 1,786 | 1,821 | 1,762 | 1,808 | +40 | +2.3% | 350,600 |
2020/11/13 | 1,787 | 1,789 | 1,758 | 1,768 | -46 | -2.5% | 194,300 |
2020/11/12 | 1,825 | 1,843 | 1,798 | 1,814 | -8 | -0.4% | 273,300 |
901~
950
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 | 362,800円 | +1.1% | -3.0% | 1.87% | 18.80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 | 887,100円 | +16.1% | +15.8% | 1.16% | 43.35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 | 560,700円 | -13.0% | -3.7% | 1.27% | 24.04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