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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,648 | 1,668 | 1,641 | 1,655 | -5 | -0.3% | 240,500 |
2019/08/15 | 1,673 | 1,705 | 1,646 | 1,660 | -53 | -3.1% | 346,400 |
2019/08/14 | 1,713 | 1,719 | 1,690 | 1,713 | +16 | +0.9% | 312,600 |
2019/08/13 | 1,682 | 1,703 | 1,672 | 1,697 | -24 | -1.4% | 317,400 |
2019/08/09 | 1,746 | 1,752 | 1,718 | 1,721 | +1 | +0.1% | 241,300 |
2019/08/08 | 1,704 | 1,742 | 1,701 | 1,720 | +6 | +0.4% | 313,600 |
2019/08/07 | 1,690 | 1,722 | 1,684 | 1,714 | +26 | +1.5% | 300,800 |
2019/08/06 | 1,630 | 1,690 | 1,627 | 1,688 | +8 | +0.5% | 295,700 |
2019/08/05 | 1,693 | 1,695 | 1,638 | 1,680 | -53 | -3.1% | 547,400 |
2019/08/02 | 1,750 | 1,760 | 1,717 | 1,733 | -102 | -5.6% | 673,600 |
2019/08/01 | 1,843 | 1,852 | 1,828 | 1,835 | -16 | -0.9% | 439,400 |
2019/07/31 | 1,863 | 1,876 | 1,851 | 1,851 | -29 | -1.5% | 392,600 |
2019/07/30 | 1,884 | 1,903 | 1,871 | 1,880 | +10 | +0.5% | 316,600 |
2019/07/29 | 1,885 | 1,888 | 1,860 | 1,870 | -19 | -1% | 467,200 |
2019/07/26 | 1,896 | 1,903 | 1,881 | 1,889 | -7 | -0.4% | 194,100 |
2019/07/25 | 1,883 | 1,902 | 1,868 | 1,896 | +25 | +1.3% | 266,600 |
2019/07/24 | 1,869 | 1,878 | 1,854 | 1,871 | +10 | +0.5% | 290,400 |
2019/07/23 | 1,840 | 1,869 | 1,840 | 1,861 | +27 | +1.5% | 170,000 |
2019/07/22 | 1,833 | 1,850 | 1,829 | 1,834 | -12 | -0.7% | 189,000 |
2019/07/19 | 1,819 | 1,869 | 1,809 | 1,846 | +34 | +1.9% | 219,500 |
2019/07/18 | 1,851 | 1,856 | 1,803 | 1,812 | -47 | -2.5% | 393,300 |
2019/07/17 | 1,869 | 1,884 | 1,859 | 1,859 | -30 | -1.6% | 283,200 |
2019/07/16 | 1,900 | 1,905 | 1,883 | 1,889 | -21 | -1.1% | 161,500 |
2019/07/12 | 1,915 | 1,919 | 1,909 | 1,910 | -5 | -0.3% | 167,800 |
2019/07/11 | 1,896 | 1,917 | 1,890 | 1,915 | +20 | +1.1% | 169,500 |
2019/07/10 | 1,890 | 1,902 | 1,887 | 1,895 | -1 | -0.1% | 182,400 |
2019/07/09 | 1,899 | 1,908 | 1,886 | 1,896 | -1 | -0.1% | 162,300 |
2019/07/08 | 1,908 | 1,917 | 1,896 | 1,897 | -14 | -0.7% | 181,300 |
2019/07/05 | 1,903 | 1,913 | 1,895 | 1,911 | +9 | +0.5% | 166,800 |
2019/07/04 | 1,900 | 1,911 | 1,890 | 1,902 | +20 | +1.1% | 127,700 |
2019/07/03 | 1,884 | 1,884 | 1,867 | 1,882 | -7 | -0.4% | 268,900 |
2019/07/02 | 1,875 | 1,895 | 1,872 | 1,889 | +5 | +0.3% | 195,100 |
2019/07/01 | 1,876 | 1,888 | 1,850 | 1,884 | +44 | +2.4% | 297,700 |
2019/06/28 | 1,851 | 1,861 | 1,833 | 1,840 | -24 | -1.3% | 386,500 |
2019/06/27 | 1,837 | 1,869 | 1,837 | 1,864 | +26 | +1.4% | 141,900 |
2019/06/26 | 1,847 | 1,859 | 1,833 | 1,838 | +4 | +0.2% | 197,100 |
2019/06/25 | 1,830 | 1,860 | 1,827 | 1,834 | +9 | +0.5% | 292,700 |
2019/06/24 | 1,810 | 1,831 | 1,803 | 1,825 | +8 | +0.4% | 147,500 |
2019/06/21 | 1,857 | 1,857 | 1,808 | 1,817 | -51 | -2.7% | 352,500 |
2019/06/20 | 1,878 | 1,887 | 1,862 | 1,868 | -4 | -0.2% | 237,400 |
2019/06/19 | 1,863 | 1,883 | 1,854 | 1,872 | +34 | +1.8% | 337,600 |
2019/06/18 | 1,834 | 1,868 | 1,822 | 1,838 | +3 | +0.2% | 220,600 |
2019/06/17 | 1,863 | 1,868 | 1,829 | 1,835 | -26 | -1.4% | 275,400 |
2019/06/14 | 1,902 | 1,913 | 1,859 | 1,861 | -34 | -1.8% | 511,900 |
2019/06/13 | 1,920 | 1,926 | 1,878 | 1,895 | -39 | -2% | 318,700 |
2019/06/12 | 1,933 | 1,946 | 1,924 | 1,934 | +3 | +0.2% | 284,400 |
2019/06/11 | 1,910 | 1,934 | 1,904 | 1,931 | +39 | +2.1% | 356,100 |
2019/06/10 | 1,886 | 1,896 | 1,869 | 1,892 | +32 | +1.7% | 324,900 |
2019/06/07 | 1,845 | 1,866 | 1,833 | 1,860 | +11 | +0.6% | 283,600 |
2019/06/06 | 1,843 | 1,862 | 1,828 | 1,849 | +17 | +0.9% | 436,500 |
1251~
1300
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