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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,526 | 1,564 | 1,477 | 1,505 | +1 | +0.1% | 440,700 |
2020/03/31 | 1,545 | 1,616 | 1,502 | 1,504 | -121 | -7.4% | 572,100 |
2020/03/30 | 1,604 | 1,639 | 1,550 | 1,625 | -34 | -2% | 472,300 |
2020/03/27 | 1,590 | 1,664 | 1,588 | 1,659 | +123 | +8% | 700,900 |
2020/03/26 | 1,525 | 1,544 | 1,479 | 1,536 | +21 | +1.4% | 356,300 |
2020/03/25 | 1,491 | 1,515 | 1,445 | 1,515 | +100 | +7.1% | 539,900 |
2020/03/24 | 1,402 | 1,424 | 1,377 | 1,415 | +43 | +3.1% | 403,400 |
2020/03/23 | 1,334 | 1,388 | 1,312 | 1,372 | +68 | +5.2% | 775,900 |
2020/03/19 | 1,278 | 1,323 | 1,232 | 1,304 | +46 | +3.7% | 897,000 |
2020/03/18 | 1,382 | 1,412 | 1,248 | 1,258 | -141 | -10.1% | 1,511,600 |
2020/03/17 | 1,341 | 1,409 | 1,290 | 1,399 | -18 | -1.3% | 1,653,900 |
2020/03/16 | 1,458 | 1,496 | 1,416 | 1,417 | -27 | -1.9% | 670,600 |
2020/03/13 | 1,434 | 1,480 | 1,342 | 1,444 | -60 | -4% | 1,050,700 |
2020/03/12 | 1,553 | 1,561 | 1,481 | 1,504 | -82 | -5.2% | 763,600 |
2020/03/11 | 1,601 | 1,627 | 1,584 | 1,586 | -15 | -0.9% | 527,700 |
2020/03/10 | 1,565 | 1,611 | 1,508 | 1,601 | +32 | +2% | 698,800 |
2020/03/09 | 1,607 | 1,619 | 1,541 | 1,569 | -114 | -6.8% | 951,600 |
2020/03/06 | 1,666 | 1,690 | 1,664 | 1,683 | -20 | -1.2% | 668,400 |
2020/03/05 | 1,714 | 1,718 | 1,698 | 1,703 | +9 | +0.5% | 579,900 |
2020/03/04 | 1,700 | 1,711 | 1,681 | 1,694 | -26 | -1.5% | 559,300 |
2020/03/03 | 1,734 | 1,752 | 1,713 | 1,720 | +8 | +0.5% | 701,700 |
2020/03/02 | 1,674 | 1,725 | 1,665 | 1,712 | +28 | +1.7% | 534,200 |
2020/02/28 | 1,724 | 1,732 | 1,669 | 1,684 | -80 | -4.5% | 865,500 |
2020/02/27 | 1,793 | 1,797 | 1,757 | 1,764 | -48 | -2.6% | 386,000 |
2020/02/26 | 1,800 | 1,817 | 1,784 | 1,812 | -13 | -0.7% | 442,200 |
2020/02/25 | 1,836 | 1,848 | 1,822 | 1,825 | -79 | -4.1% | 647,100 |
2020/02/21 | 1,896 | 1,911 | 1,892 | 1,904 | +6 | +0.3% | 532,300 |
2020/02/20 | 1,895 | 1,915 | 1,890 | 1,898 | +4 | +0.2% | 882,500 |
2020/02/19 | 1,908 | 1,911 | 1,888 | 1,894 | -29 | -1.5% | 817,000 |
2020/02/18 | 1,928 | 1,943 | 1,919 | 1,923 | -24 | -1.2% | 371,900 |
2020/02/17 | 1,929 | 1,950 | 1,919 | 1,947 | +1 | +0.1% | 350,000 |
2020/02/14 | 1,967 | 1,967 | 1,938 | 1,946 | -30 | -1.5% | 489,600 |
2020/02/13 | 2,011 | 2,020 | 1,972 | 1,976 | -54 | -2.7% | 542,900 |
2020/02/12 | 2,061 | 2,064 | 2,017 | 2,030 | -31 | -1.5% | 611,500 |
2020/02/10 | 2,052 | 2,077 | 2,050 | 2,061 | -41 | -2% | 837,300 |
2020/02/07 | 2,183 | 2,183 | 2,070 | 2,102 | +149 | +7.6% | 1,318,600 |
2020/02/06 | 1,936 | 1,958 | 1,931 | 1,953 | +40 | +2.1% | 336,800 |
2020/02/05 | 1,916 | 1,924 | 1,908 | 1,913 | -3 | -0.2% | 287,200 |
2020/02/04 | 1,891 | 1,919 | 1,874 | 1,916 | +34 | +1.8% | 317,200 |
2020/02/03 | 1,875 | 1,890 | 1,867 | 1,882 | -33 | -1.7% | 402,500 |
2020/01/31 | 1,950 | 1,950 | 1,908 | 1,915 | -31 | -1.6% | 492,000 |
2020/01/30 | 1,961 | 1,973 | 1,929 | 1,946 | +5 | +0.3% | 578,900 |
2020/01/29 | 1,900 | 1,953 | 1,900 | 1,941 | +71 | +3.8% | 1,147,300 |
2020/01/28 | 1,872 | 1,883 | 1,861 | 1,870 | +2 | +0.1% | 521,000 |
2020/01/27 | 1,857 | 1,877 | 1,854 | 1,868 | -29 | -1.5% | 389,100 |
2020/01/24 | 1,924 | 1,924 | 1,889 | 1,897 | -31 | -1.6% | 520,300 |
2020/01/23 | 1,936 | 1,944 | 1,914 | 1,928 | -17 | -0.9% | 600,800 |
2020/01/22 | 1,926 | 1,945 | 1,923 | 1,945 | +27 | +1.4% | 560,600 |
2020/01/21 | 1,912 | 1,927 | 1,907 | 1,918 | +13 | +0.7% | 446,900 |
2020/01/20 | 1,907 | 1,914 | 1,894 | 1,905 | +3 | +0.2% | 242,000 |
1101~
1150
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