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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,270 | 4,299 | 4,173 | 4,182 | -66 | -1.6% | 388,400 |
| 2024/02/22 | 4,250 | 4,261 | 4,203 | 4,248 | -5 | -0.1% | 480,500 |
| 2024/02/21 | 4,278 | 4,313 | 4,216 | 4,253 | -1 | ±0% | 425,600 |
| 2024/02/20 | 4,300 | 4,316 | 4,218 | 4,254 | -46 | -1.1% | 505,300 |
| 2024/02/19 | 4,327 | 4,356 | 4,257 | 4,300 | +8 | +0.2% | 368,300 |
| 2024/02/16 | 4,275 | 4,428 | 4,224 | 4,292 | +42 | +1% | 589,800 |
| 2024/02/15 | 4,208 | 4,262 | 4,143 | 4,250 | +108 | +2.6% | 507,300 |
| 2024/02/14 | 4,130 | 4,188 | 4,121 | 4,142 | +20 | +0.5% | 533,000 |
| 2024/02/13 | 4,031 | 4,123 | 3,954 | 4,122 | +100 | +2.5% | 855,000 |
| 2024/02/09 | 4,005 | 4,176 | 3,977 | 4,022 | +52 | +1.3% | 890,300 |
| 2024/02/08 | 4,025 | 4,034 | 3,950 | 3,970 | -70 | -1.7% | 1,105,900 |
| 2024/02/07 | 3,952 | 4,075 | 3,919 | 4,040 | +69 | +1.7% | 1,274,500 |
| 2024/02/06 | 3,957 | 4,001 | 3,904 | 3,971 | +27 | +0.7% | 772,100 |
| 2024/02/05 | 3,959 | 4,001 | 3,912 | 3,944 | -155 | -3.8% | 1,414,400 |
| 2024/02/02 | 3,582 | 4,212 | 3,579 | 4,099 | +587 | +16.7% | 4,596,600 |
| 2024/02/01 | 3,450 | 3,542 | 3,446 | 3,512 | +72 | +2.1% | 446,900 |
| 2024/01/31 | 3,385 | 3,442 | 3,372 | 3,440 | +28 | +0.8% | 483,100 |
| 2024/01/30 | 3,424 | 3,451 | 3,401 | 3,412 | -16 | -0.5% | 672,100 |
| 2024/01/29 | 3,381 | 3,445 | 3,381 | 3,428 | +16 | +0.5% | 550,800 |
| 2024/01/26 | 3,524 | 3,541 | 3,382 | 3,412 | -172 | -4.8% | 926,700 |
| 2024/01/25 | 3,510 | 3,588 | 3,508 | 3,584 | +101 | +2.9% | 446,000 |
| 2024/01/24 | 3,545 | 3,555 | 3,443 | 3,483 | -20 | -0.6% | 415,000 |
| 2024/01/23 | 3,564 | 3,571 | 3,492 | 3,503 | -75 | -2.1% | 586,100 |
| 2024/01/22 | 3,515 | 3,593 | 3,490 | 3,578 | +87 | +2.5% | 388,300 |
| 2024/01/19 | 3,510 | 3,510 | 3,446 | 3,491 | -25 | -0.7% | 504,100 |
| 2024/01/18 | 3,506 | 3,584 | 3,503 | 3,516 | +31 | +0.9% | 656,200 |
| 2024/01/17 | 3,442 | 3,547 | 3,442 | 3,485 | +54 | +1.6% | 973,000 |
| 2024/01/16 | 3,365 | 3,448 | 3,339 | 3,431 | +49 | +1.4% | 670,900 |
| 2024/01/15 | 3,260 | 3,418 | 3,256 | 3,382 | +149 | +4.6% | 758,500 |
| 2024/01/12 | 3,219 | 3,252 | 3,183 | 3,233 | +40 | +1.3% | 444,700 |
| 2024/01/11 | 3,233 | 3,235 | 3,170 | 3,193 | +28 | +0.9% | 533,500 |
| 2024/01/10 | 3,101 | 3,171 | 3,088 | 3,165 | +67 | +2.2% | 441,300 |
| 2024/01/09 | 2,988 | 3,098 | 2,978 | 3,098 | +134 | +4.5% | 589,000 |
| 2024/01/05 | 2,959.5 | 2,973.5 | 2,902 | 2,964 | -25.5 | -0.9% | 595,300 |
| 2024/01/04 | 2,993 | 2,996 | 2,936.5 | 2,989.5 | -9.5 | -0.3% | 668,200 |
| 2023/12/29 | 3,003 | 3,016 | 2,965 | 2,999 | +3 | +0.1% | 573,900 |
| 2023/12/28 | 3,026 | 3,026 | 2,964.5 | 2,996 | -1.5 | -0.1% | 412,900 |
| 2023/12/27 | 3,000 | 3,014 | 2,970 | 2,997.5 | +3.5 | +0.1% | 249,000 |
| 2023/12/26 | 2,959 | 3,002 | 2,943 | 2,994 | +34.5 | +1.2% | 283,800 |
| 2023/12/25 | 3,020 | 3,029 | 2,940.5 | 2,959.5 | -25 | -0.8% | 286,900 |
| 2023/12/22 | 2,977 | 2,991.5 | 2,955.5 | 2,984.5 | +28 | +0.9% | 301,500 |
| 2023/12/21 | 2,958.5 | 2,980 | 2,920 | 2,956.5 | -33.5 | -1.1% | 372,800 |
| 2023/12/20 | 2,987 | 3,032 | 2,976 | 2,990 | +28 | +0.9% | 402,000 |
| 2023/12/19 | 2,969.5 | 2,993 | 2,934 | 2,962 | +2 | +0.1% | 521,500 |
| 2023/12/18 | 2,979 | 2,999.5 | 2,880 | 2,960 | -80 | -2.6% | 705,200 |
| 2023/12/15 | 3,066 | 3,103 | 3,015 | 3,040 | -78 | -2.5% | 845,100 |
| 2023/12/14 | 3,100 | 3,174 | 3,065 | 3,118 | -34 | -1.1% | 839,800 |
| 2023/12/13 | 3,000 | 3,195 | 2,996 | 3,152 | +200 | +6.8% | 1,087,000 |
| 2023/12/12 | 2,952.5 | 2,985.5 | 2,922 | 2,952 | +2.5 | +0.1% | 376,700 |
| 2023/12/11 | 2,910.5 | 2,958 | 2,904.5 | 2,949.5 | +40.5 | +1.4% | 424,700 |
51～
100
件表示中 / 3452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 | 406,800円 | +6.1% | -23.6% | 1.08% | 18.16倍 | 0.76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 | 312,400円 | +1.1% | -3.0% | 2.18% | 16.34倍 | 2.35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 |
| スクエニＨＤ | 627,100円 | +4.9% | +0.5% | 1.55% | 19.54倍 | 2.35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 |
| ＧＭＯＰＧ | 786,300円 | +16.1% | +15.8% | 1.31% | 38.41倍 | 6.47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 |
| 日テレＨＤ | 211,500円 | +4.4% | -3.0% | 1.89% | 15.17倍 | 0.58倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
