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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,834 | 1,841 | 1,804 | 1,832 | +29 | +1.6% | 424,900 |
2019/06/04 | 1,807 | 1,807 | 1,787 | 1,803 | +25 | +1.4% | 325,600 |
2019/06/03 | 1,771 | 1,795 | 1,771 | 1,778 | -28 | -1.6% | 180,800 |
2019/05/31 | 1,793 | 1,818 | 1,791 | 1,806 | +12 | +0.7% | 326,300 |
2019/05/30 | 1,800 | 1,810 | 1,782 | 1,794 | -25 | -1.4% | 366,300 |
2019/05/29 | 1,801 | 1,830 | 1,797 | 1,819 | -14 | -0.8% | 284,300 |
2019/05/28 | 1,814 | 1,842 | 1,810 | 1,833 | +9 | +0.5% | 302,800 |
2019/05/27 | 1,806 | 1,833 | 1,800 | 1,824 | +15 | +0.8% | 271,400 |
2019/05/24 | 1,810 | 1,825 | 1,796 | 1,809 | -36 | -2% | 494,300 |
2019/05/23 | 1,802 | 1,850 | 1,802 | 1,845 | +38 | +2.1% | 475,100 |
2019/05/22 | 1,840 | 1,850 | 1,797 | 1,807 | -28 | -1.5% | 451,400 |
2019/05/21 | 1,800 | 1,848 | 1,800 | 1,835 | +2 | +0.1% | 380,700 |
2019/05/20 | 1,834 | 1,856 | 1,828 | 1,833 | -1 | -0.1% | 456,600 |
2019/05/17 | 1,850 | 1,856 | 1,817 | 1,834 | +34 | +1.9% | 687,500 |
2019/05/16 | 1,739 | 1,818 | 1,738 | 1,800 | +70 | +4% | 1,148,300 |
2019/05/15 | 1,738 | 1,807 | 1,691 | 1,730 | -298 | -14.7% | 1,476,800 |
2019/05/14 | 1,990 | 2,028 | 1,980 | 2,028 | +4 | +0.2% | 399,800 |
2019/05/13 | 2,020 | 2,051 | 2,000 | 2,024 | -16 | -0.8% | 421,200 |
2019/05/10 | 2,016 | 2,069 | 2,013 | 2,040 | +25 | +1.2% | 433,800 |
2019/05/09 | 2,018 | 2,035 | 2,008 | 2,015 | -4 | -0.2% | 365,800 |
2019/05/08 | 2,042 | 2,045 | 1,998 | 2,019 | -58 | -2.8% | 401,800 |
2019/05/07 | 2,131 | 2,137 | 2,057 | 2,077 | -34 | -1.6% | 378,700 |
2019/04/26 | 2,090 | 2,117 | 2,083 | 2,111 | -5 | -0.2% | 279,000 |
2019/04/25 | 2,111 | 2,127 | 2,096 | 2,116 | +15 | +0.7% | 163,200 |
2019/04/24 | 2,119 | 2,128 | 2,093 | 2,101 | -13 | -0.6% | 175,800 |
2019/04/23 | 2,111 | 2,118 | 2,102 | 2,114 | +14 | +0.7% | 146,500 |
2019/04/22 | 2,101 | 2,108 | 2,078 | 2,100 | -2 | -0.1% | 106,000 |
2019/04/19 | 2,121 | 2,122 | 2,084 | 2,102 | -1 | ±0% | 214,700 |
2019/04/18 | 2,151 | 2,154 | 2,098 | 2,103 | -51 | -2.4% | 323,200 |
2019/04/17 | 2,132 | 2,166 | 2,125 | 2,154 | +22 | +1% | 313,300 |
2019/04/16 | 2,133 | 2,158 | 2,125 | 2,132 | +10 | +0.5% | 294,100 |
2019/04/15 | 2,142 | 2,147 | 2,106 | 2,122 | +62 | +3% | 463,100 |
2019/04/12 | 2,056 | 2,067 | 2,039 | 2,060 | +23 | +1.1% | 276,100 |
2019/04/11 | 2,028 | 2,042 | 2,015 | 2,037 | +16 | +0.8% | 226,300 |
2019/04/10 | 2,026 | 2,033 | 2,009 | 2,021 | -29 | -1.4% | 233,100 |
2019/04/09 | 2,066 | 2,068 | 2,033 | 2,050 | -8 | -0.4% | 208,800 |
2019/04/08 | 2,076 | 2,087 | 2,049 | 2,058 | -24 | -1.2% | 253,600 |
2019/04/05 | 2,071 | 2,084 | 2,060 | 2,082 | +7 | +0.3% | 383,200 |
2019/04/04 | 2,096 | 2,107 | 2,069 | 2,075 | +11 | +0.5% | 404,900 |
2019/04/03 | 2,038 | 2,088 | 2,022 | 2,064 | +56 | +2.8% | 581,500 |
2019/04/02 | 2,079 | 2,079 | 2,008 | 2,008 | -52 | -2.5% | 369,000 |
2019/04/01 | 2,070 | 2,076 | 2,046 | 2,060 | +34 | +1.7% | 495,600 |
2019/03/29 | 2,041 | 2,055 | 1,995 | 2,026 | -10 | -0.5% | 550,000 |
2019/03/28 | 2,055 | 2,060 | 2,016 | 2,036 | -42 | -2% | 368,200 |
2019/03/27 | 2,060 | 2,091 | 2,047 | 2,078 | -36 | -1.7% | 511,600 |
2019/03/26 | 2,045 | 2,120 | 2,040 | 2,114 | +85 | +4.2% | 737,200 |
2019/03/25 | 2,039 | 2,043 | 2,008 | 2,029 | -60 | -2.9% | 727,900 |
2019/03/22 | 2,073 | 2,089 | 2,041 | 2,089 | +13 | +0.6% | 499,300 |
2019/03/20 | 2,053 | 2,078 | 2,050 | 2,076 | +28 | +1.4% | 379,200 |
2019/03/19 | 2,068 | 2,068 | 2,033 | 2,048 | -29 | -1.4% | 270,700 |
1301~
1350
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