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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,786 | 3,841 | 3,684 | 3,796 | +26 | +0.7% | 441,300 |
| 2025/01/20 | 3,619 | 3,801 | 3,606 | 3,770 | +221 | +6.2% | 926,200 |
| 2025/01/17 | 3,535 | 3,562 | 3,490 | 3,549 | -22 | -0.6% | 353,800 |
| 2025/01/16 | 3,573 | 3,614 | 3,554 | 3,571 | ±0 | ±0% | 242,100 |
| 2025/01/15 | 3,623 | 3,640 | 3,536 | 3,571 | -52 | -1.4% | 370,700 |
| 2025/01/14 | 3,700 | 3,748 | 3,605 | 3,623 | -109 | -2.9% | 346,800 |
| 2025/01/10 | 3,715 | 3,792 | 3,715 | 3,732 | -23 | -0.6% | 441,300 |
| 2025/01/09 | 3,844 | 3,845 | 3,745 | 3,755 | -124 | -3.2% | 354,500 |
| 2025/01/08 | 3,910 | 3,914 | 3,860 | 3,879 | -62 | -1.6% | 264,100 |
| 2025/01/07 | 3,942 | 3,973 | 3,894 | 3,941 | +30 | +0.8% | 237,900 |
| 2025/01/06 | 4,048 | 4,097 | 3,902 | 3,911 | -140 | -3.5% | 281,800 |
| 2024/12/30 | 4,100 | 4,102 | 3,992 | 4,051 | -55 | -1.3% | 277,900 |
| 2024/12/27 | 4,120 | 4,140 | 4,069 | 4,106 | -46 | -1.1% | 387,400 |
| 2024/12/26 | 4,165 | 4,189 | 4,120 | 4,152 | -17 | -0.4% | 240,900 |
| 2024/12/25 | 4,190 | 4,190 | 4,104 | 4,169 | -16 | -0.4% | 210,100 |
| 2024/12/24 | 4,175 | 4,229 | 4,152 | 4,185 | +21 | +0.5% | 327,600 |
| 2024/12/23 | 4,180 | 4,180 | 4,100 | 4,164 | +54 | +1.3% | 306,100 |
| 2024/12/20 | 4,120 | 4,192 | 4,057 | 4,110 | +108 | +2.7% | 634,700 |
| 2024/12/19 | 3,833 | 4,002 | 3,831 | 4,002 | +113 | +2.9% | 255,500 |
| 2024/12/18 | 3,929 | 3,940 | 3,883 | 3,889 | -1 | ±0% | 154,000 |
| 2024/12/17 | 3,898 | 3,955 | 3,838 | 3,890 | +46 | +1.2% | 190,700 |
| 2024/12/16 | 3,872 | 3,905 | 3,835 | 3,844 | -5 | -0.1% | 120,300 |
| 2024/12/13 | 3,866 | 3,911 | 3,823 | 3,849 | -92 | -2.3% | 340,900 |
| 2024/12/12 | 3,946 | 3,988 | 3,900 | 3,941 | +41 | +1.1% | 228,100 |
| 2024/12/11 | 3,872 | 3,910 | 3,861 | 3,900 | +28 | +0.7% | 165,500 |
| 2024/12/10 | 3,928 | 3,951 | 3,824 | 3,872 | -18 | -0.5% | 216,300 |
| 2024/12/09 | 3,883 | 3,902 | 3,857 | 3,890 | +29 | +0.8% | 175,200 |
| 2024/12/06 | 3,909 | 3,920 | 3,830 | 3,861 | -40 | -1% | 141,000 |
| 2024/12/05 | 3,893 | 3,984 | 3,870 | 3,901 | +41 | +1.1% | 323,800 |
| 2024/12/04 | 3,926 | 3,926 | 3,834 | 3,860 | -75 | -1.9% | 213,600 |
| 2024/12/03 | 3,836 | 3,947 | 3,816 | 3,935 | +115 | +3% | 316,300 |
| 2024/12/02 | 3,774 | 3,834 | 3,742 | 3,820 | +32 | +0.8% | 271,800 |
| 2024/11/29 | 3,700 | 3,796 | 3,700 | 3,788 | +88 | +2.4% | 271,700 |
| 2024/11/28 | 3,678 | 3,722 | 3,650 | 3,700 | +22 | +0.6% | 193,700 |
| 2024/11/27 | 3,684 | 3,694 | 3,621 | 3,678 | -23 | -0.6% | 178,000 |
| 2024/11/26 | 3,676 | 3,701 | 3,635 | 3,701 | +13 | +0.4% | 178,600 |
| 2024/11/25 | 3,723 | 3,760 | 3,675 | 3,688 | -6 | -0.2% | 438,000 |
| 2024/11/22 | 3,631 | 3,696 | 3,593 | 3,694 | +71 | +2% | 235,200 |
| 2024/11/21 | 3,690 | 3,731 | 3,605 | 3,623 | -105 | -2.8% | 267,000 |
| 2024/11/20 | 3,701 | 3,759 | 3,674 | 3,728 | +19 | +0.5% | 219,900 |
| 2024/11/19 | 3,689 | 3,730 | 3,663 | 3,709 | +15 | +0.4% | 201,900 |
| 2024/11/18 | 3,732 | 3,765 | 3,665 | 3,694 | -71 | -1.9% | 208,300 |
| 2024/11/15 | 3,780 | 3,790 | 3,734 | 3,765 | +30 | +0.8% | 263,800 |
| 2024/11/14 | 3,820 | 3,826 | 3,735 | 3,735 | -85 | -2.2% | 246,500 |
| 2024/11/13 | 3,904 | 3,959 | 3,816 | 3,820 | -47 | -1.2% | 336,300 |
| 2024/11/12 | 3,838 | 3,919 | 3,826 | 3,867 | +23 | +0.6% | 398,200 |
| 2024/11/11 | 3,917 | 3,920 | 3,764 | 3,844 | +86 | +2.3% | 404,200 |
| 2024/11/08 | 3,692 | 3,758 | 3,658 | 3,758 | +17 | +0.5% | 290,400 |
| 2024/11/07 | 3,762 | 3,820 | 3,735 | 3,741 | +49 | +1.3% | 311,300 |
| 2024/11/06 | 3,647 | 3,763 | 3,632 | 3,692 | +52 | +1.4% | 368,800 |
51～
100
件表示中 / 3673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 | 424,800円 | +2.5% | +9.2% | 1.60% | 15.81倍 | 0.67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」 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 |
| コーエーテクモ | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 370,000円 | +7.2% | +11.5% | 1.97% | 25.55倍 | 2.68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％ |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
