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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,819 | 1,836 | 1,776 | 1,822 | +83 | +4.8% | 558,500 |
2020/11/10 | 1,693 | 1,740 | 1,680 | 1,739 | +86 | +5.2% | 399,500 |
2020/11/09 | 1,681 | 1,684 | 1,643 | 1,653 | +1 | +0.1% | 271,700 |
2020/11/06 | 1,650 | 1,679 | 1,632 | 1,652 | +14 | +0.9% | 404,900 |
2020/11/05 | 1,609 | 1,646 | 1,599 | 1,638 | +10 | +0.6% | 297,600 |
2020/11/04 | 1,661 | 1,671 | 1,609 | 1,628 | -19 | -1.2% | 387,000 |
2020/11/02 | 1,623 | 1,665 | 1,623 | 1,647 | +41 | +2.6% | 181,200 |
2020/10/30 | 1,666 | 1,666 | 1,599 | 1,606 | -63 | -3.8% | 303,100 |
2020/10/29 | 1,655 | 1,680 | 1,654 | 1,669 | -12 | -0.7% | 159,300 |
2020/10/28 | 1,682 | 1,686 | 1,667 | 1,681 | -19 | -1.1% | 152,700 |
2020/10/27 | 1,697 | 1,701 | 1,678 | 1,700 | -20 | -1.2% | 189,900 |
2020/10/26 | 1,720 | 1,746 | 1,714 | 1,720 | -6 | -0.3% | 192,300 |
2020/10/23 | 1,726 | 1,737 | 1,717 | 1,726 | +8 | +0.5% | 136,200 |
2020/10/22 | 1,720 | 1,726 | 1,707 | 1,718 | -24 | -1.4% | 157,600 |
2020/10/21 | 1,740 | 1,760 | 1,734 | 1,742 | +4 | +0.2% | 227,700 |
2020/10/20 | 1,726 | 1,753 | 1,726 | 1,738 | -13 | -0.7% | 231,700 |
2020/10/19 | 1,735 | 1,751 | 1,729 | 1,751 | +31 | +1.8% | 190,100 |
2020/10/16 | 1,717 | 1,730 | 1,709 | 1,720 | -4 | -0.2% | 180,900 |
2020/10/15 | 1,743 | 1,750 | 1,717 | 1,724 | -23 | -1.3% | 230,200 |
2020/10/14 | 1,778 | 1,778 | 1,744 | 1,747 | -31 | -1.7% | 229,200 |
2020/10/13 | 1,808 | 1,810 | 1,761 | 1,778 | -18 | -1% | 170,400 |
2020/10/12 | 1,808 | 1,809 | 1,781 | 1,796 | -8 | -0.4% | 62,200 |
2020/10/09 | 1,854 | 1,854 | 1,788 | 1,804 | -40 | -2.2% | 262,500 |
2020/10/08 | 1,814 | 1,853 | 1,814 | 1,844 | +29 | +1.6% | 166,300 |
2020/10/07 | 1,860 | 1,860 | 1,803 | 1,815 | -34 | -1.8% | 533,900 |
2020/10/06 | 1,849 | 1,862 | 1,845 | 1,849 | +3 | +0.2% | 340,800 |
2020/10/05 | 1,819 | 1,850 | 1,806 | 1,846 | +55 | +3.1% | 277,300 |
2020/10/02 | 1,813 | 1,824 | 1,780 | 1,791 | - | - | 203,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,860 | 1,860 | 1,804 | 1,806 | -43 | -2.3% | 220,300 |
2020/09/29 | 1,840 | 1,868 | 1,822 | 1,849 | -3 | -0.2% | 139,500 |
2020/09/28 | 1,808 | 1,852 | 1,801 | 1,852 | +73 | +4.1% | 419,500 |
2020/09/25 | 1,802 | 1,802 | 1,770 | 1,779 | -4 | -0.2% | 385,500 |
2020/09/24 | 1,820 | 1,826 | 1,777 | 1,783 | -37 | -2% | 351,600 |
2020/09/23 | 1,842 | 1,856 | 1,808 | 1,820 | -102 | -5.3% | 525,800 |
2020/09/18 | 1,875 | 1,925 | 1,870 | 1,922 | +65 | +3.5% | 411,800 |
2020/09/17 | 1,848 | 1,864 | 1,840 | 1,857 | +20 | +1.1% | 138,200 |
2020/09/16 | 1,833 | 1,852 | 1,828 | 1,837 | -5 | -0.3% | 151,200 |
2020/09/15 | 1,860 | 1,860 | 1,830 | 1,842 | -6 | -0.3% | 109,000 |
2020/09/14 | 1,820 | 1,857 | 1,819 | 1,848 | +33 | +1.8% | 164,100 |
2020/09/11 | 1,811 | 1,828 | 1,799 | 1,815 | +16 | +0.9% | 333,500 |
2020/09/10 | 1,770 | 1,803 | 1,765 | 1,799 | +46 | +2.6% | 234,000 |
2020/09/09 | 1,739 | 1,758 | 1,726 | 1,753 | -23 | -1.3% | 305,400 |
2020/09/08 | 1,725 | 1,783 | 1,725 | 1,776 | +21 | +1.2% | 295,100 |
2020/09/07 | 1,751 | 1,773 | 1,747 | 1,755 | -9 | -0.5% | 241,100 |
2020/09/04 | 1,764 | 1,776 | 1,753 | 1,764 | -34 | -1.9% | 180,800 |
2020/09/03 | 1,809 | 1,816 | 1,783 | 1,798 | +19 | +1.1% | 188,800 |
2020/09/02 | 1,770 | 1,789 | 1,765 | 1,779 | -18 | -1% | 183,800 |
2020/09/01 | 1,818 | 1,818 | 1,785 | 1,797 | -35 | -1.9% | 188,700 |
2020/08/31 | 1,839 | 1,849 | 1,832 | 1,832 | +21 | +1.2% | 195,800 |
951~
1000
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 | 413,100円 | +1.4% | -5.6% | 1.31% | 17.86倍 | 0.59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 | 368,300円 | +1.1% | -3.0% | 1.85% | 19.09倍 | 2.74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 | 915,400円 | +16.1% | +15.8% | 1.13% | 44.73倍 | 7.34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 | 567,000円 | -13.0% | -3.7% | 1.25% | 24.31倍 | 2.15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 | 376,000円 | +6.2% | +5.8% | 1.78% | 27.30倍 | 2.90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