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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,730 | 1,784 | 1,714 | 1,777 | +105 | +6.3% | 422,200 |
2020/06/15 | 1,736 | 1,748 | 1,672 | 1,672 | -58 | -3.4% | 289,300 |
2020/06/12 | 1,749 | 1,749 | 1,704 | 1,730 | -38 | -2.1% | 663,500 |
2020/06/11 | 1,762 | 1,782 | 1,755 | 1,768 | -32 | -1.8% | 484,400 |
2020/06/10 | 1,799 | 1,806 | 1,786 | 1,800 | -21 | -1.2% | 379,300 |
2020/06/09 | 1,810 | 1,830 | 1,797 | 1,821 | +31 | +1.7% | 528,000 |
2020/06/08 | 1,712 | 1,795 | 1,711 | 1,790 | +97 | +5.7% | 623,800 |
2020/06/05 | 1,701 | 1,702 | 1,678 | 1,693 | -22 | -1.3% | 412,000 |
2020/06/04 | 1,724 | 1,733 | 1,697 | 1,715 | +13 | +0.8% | 562,100 |
2020/06/03 | 1,673 | 1,712 | 1,673 | 1,702 | -11 | -0.6% | 497,700 |
2020/06/02 | 1,704 | 1,729 | 1,696 | 1,713 | +14 | +0.8% | 336,200 |
2020/06/01 | 1,694 | 1,727 | 1,687 | 1,699 | +6 | +0.4% | 269,300 |
2020/05/29 | 1,678 | 1,710 | 1,675 | 1,693 | -15 | -0.9% | 440,300 |
2020/05/28 | 1,724 | 1,740 | 1,691 | 1,708 | -15 | -0.9% | 412,600 |
2020/05/27 | 1,660 | 1,731 | 1,653 | 1,723 | +51 | +3.1% | 554,400 |
2020/05/26 | 1,634 | 1,673 | 1,625 | 1,672 | +35 | +2.1% | 511,600 |
2020/05/25 | 1,642 | 1,646 | 1,623 | 1,637 | +9 | +0.6% | 307,200 |
2020/05/22 | 1,651 | 1,653 | 1,600 | 1,628 | -32 | -1.9% | 476,100 |
2020/05/21 | 1,673 | 1,684 | 1,647 | 1,660 | -40 | -2.4% | 414,000 |
2020/05/20 | 1,678 | 1,703 | 1,677 | 1,700 | +33 | +2% | 463,100 |
2020/05/19 | 1,643 | 1,675 | 1,635 | 1,667 | +58 | +3.6% | 457,500 |
2020/05/18 | 1,535 | 1,616 | 1,535 | 1,609 | +89 | +5.9% | 686,500 |
2020/05/15 | 1,518 | 1,530 | 1,488 | 1,520 | -66 | -4.2% | 650,400 |
2020/05/14 | 1,595 | 1,622 | 1,583 | 1,586 | -39 | -2.4% | 418,900 |
2020/05/13 | 1,603 | 1,631 | 1,602 | 1,625 | -30 | -1.8% | 492,700 |
2020/05/12 | 1,666 | 1,666 | 1,644 | 1,655 | -22 | -1.3% | 362,800 |
2020/05/11 | 1,677 | 1,683 | 1,662 | 1,677 | +13 | +0.8% | 336,200 |
2020/05/08 | 1,675 | 1,676 | 1,649 | 1,664 | +16 | +1% | 446,600 |
2020/05/07 | 1,641 | 1,665 | 1,630 | 1,648 | +4 | +0.2% | 356,000 |
2020/05/01 | 1,666 | 1,681 | 1,636 | 1,644 | -40 | -2.4% | 302,700 |
2020/04/30 | 1,703 | 1,713 | 1,682 | 1,684 | +29 | +1.8% | 446,300 |
2020/04/28 | 1,632 | 1,666 | 1,614 | 1,655 | +23 | +1.4% | 351,700 |
2020/04/27 | 1,631 | 1,649 | 1,624 | 1,632 | +22 | +1.4% | 289,500 |
2020/04/24 | 1,593 | 1,616 | 1,569 | 1,610 | +12 | +0.8% | 340,600 |
2020/04/23 | 1,554 | 1,599 | 1,550 | 1,598 | +36 | +2.3% | 282,900 |
2020/04/22 | 1,554 | 1,568 | 1,533 | 1,562 | -12 | -0.8% | 332,100 |
2020/04/21 | 1,588 | 1,590 | 1,562 | 1,574 | -25 | -1.6% | 334,800 |
2020/04/20 | 1,611 | 1,617 | 1,582 | 1,599 | -28 | -1.7% | 277,300 |
2020/04/17 | 1,615 | 1,637 | 1,584 | 1,627 | +52 | +3.3% | 425,300 |
2020/04/16 | 1,561 | 1,577 | 1,539 | 1,575 | -24 | -1.5% | 506,700 |
2020/04/15 | 1,595 | 1,607 | 1,561 | 1,599 | -23 | -1.4% | 372,000 |
2020/04/14 | 1,610 | 1,630 | 1,585 | 1,622 | +12 | +0.7% | 423,300 |
2020/04/13 | 1,626 | 1,626 | 1,604 | 1,610 | -37 | -2.2% | 287,000 |
2020/04/10 | 1,622 | 1,653 | 1,593 | 1,647 | +37 | +2.3% | 559,100 |
2020/04/09 | 1,605 | 1,621 | 1,562 | 1,610 | +6 | +0.4% | 649,100 |
2020/04/08 | 1,595 | 1,612 | 1,540 | 1,604 | +49 | +3.2% | 729,400 |
2020/04/07 | 1,516 | 1,567 | 1,494 | 1,555 | +69 | +4.6% | 580,400 |
2020/04/06 | 1,440 | 1,505 | 1,417 | 1,486 | +76 | +5.4% | 490,200 |
2020/04/03 | 1,427 | 1,448 | 1,390 | 1,410 | -29 | -2% | 360,500 |
2020/04/02 | 1,465 | 1,473 | 1,432 | 1,439 | -66 | -4.4% | 374,500 |
1051~
1100
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