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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 2,086 | 2,088 | 2,053 | 2,077 | -13 | -0.6% | 423,900 |
2019/03/15 | 2,052 | 2,098 | 2,049 | 2,090 | +41 | +2% | 452,800 |
2019/03/14 | 2,079 | 2,090 | 2,046 | 2,049 | -16 | -0.8% | 274,400 |
2019/03/13 | 2,087 | 2,097 | 2,049 | 2,065 | -1 | ±0% | 631,000 |
2019/03/12 | 2,070 | 2,088 | 2,061 | 2,066 | +6 | +0.3% | 423,500 |
2019/03/11 | 2,070 | 2,083 | 2,052 | 2,060 | +25 | +1.2% | 399,300 |
2019/03/08 | 2,075 | 2,089 | 2,033 | 2,035 | -66 | -3.1% | 434,100 |
2019/03/07 | 2,108 | 2,119 | 2,092 | 2,101 | -6 | -0.3% | 415,500 |
2019/03/06 | 2,112 | 2,124 | 2,099 | 2,107 | -3 | -0.1% | 358,300 |
2019/03/05 | 2,137 | 2,143 | 2,082 | 2,110 | -41 | -1.9% | 969,500 |
2019/03/04 | 2,165 | 2,182 | 2,143 | 2,151 | +5 | +0.2% | 403,900 |
2019/03/01 | 2,137 | 2,164 | 2,137 | 2,146 | +11 | +0.5% | 575,000 |
2019/02/28 | 2,124 | 2,158 | 2,118 | 2,135 | +19 | +0.9% | 823,800 |
2019/02/27 | 2,105 | 2,137 | 2,105 | 2,116 | +11 | +0.5% | 663,900 |
2019/02/26 | 2,092 | 2,127 | 2,089 | 2,105 | +49 | +2.4% | 743,500 |
2019/02/25 | 2,056 | 2,058 | 2,026 | 2,056 | +2 | +0.1% | 452,700 |
2019/02/22 | 2,000 | 2,066 | 2,000 | 2,054 | +58 | +2.9% | 871,200 |
2019/02/21 | 1,941 | 2,015 | 1,941 | 1,996 | +65 | +3.4% | 1,597,700 |
2019/02/20 | 1,947 | 1,959 | 1,925 | 1,931 | -42 | -2.1% | 892,500 |
2019/02/19 | 1,971 | 1,977 | 1,952 | 1,973 | -6 | -0.3% | 213,300 |
2019/02/18 | 1,970 | 1,983 | 1,936 | 1,979 | +37 | +1.9% | 313,300 |
2019/02/15 | 1,940 | 1,947 | 1,928 | 1,942 | -19 | -1% | 231,700 |
2019/02/14 | 1,931 | 1,966 | 1,917 | 1,961 | +35 | +1.8% | 435,500 |
2019/02/13 | 1,912 | 1,932 | 1,901 | 1,926 | -3 | -0.2% | 299,000 |
2019/02/12 | 1,893 | 1,939 | 1,893 | 1,929 | +27 | +1.4% | 294,700 |
2019/02/08 | 1,898 | 1,928 | 1,859 | 1,902 | +9 | +0.5% | 432,700 |
2019/02/07 | 1,894 | 1,915 | 1,878 | 1,893 | -21 | -1.1% | 212,100 |
2019/02/06 | 1,934 | 1,934 | 1,905 | 1,914 | -5 | -0.3% | 187,300 |
2019/02/05 | 1,936 | 1,945 | 1,914 | 1,919 | -17 | -0.9% | 178,500 |
2019/02/04 | 1,930 | 1,939 | 1,918 | 1,936 | +15 | +0.8% | 220,500 |
2019/02/01 | 1,898 | 1,922 | 1,888 | 1,921 | +31 | +1.6% | 281,900 |
2019/01/31 | 1,935 | 1,940 | 1,887 | 1,890 | -11 | -0.6% | 298,900 |
2019/01/30 | 1,905 | 1,912 | 1,881 | 1,901 | +18 | +1% | 313,100 |
2019/01/29 | 1,888 | 1,896 | 1,865 | 1,883 | +9 | +0.5% | 214,900 |
2019/01/28 | 1,907 | 1,907 | 1,869 | 1,874 | -55 | -2.9% | 391,900 |
2019/01/25 | 1,872 | 1,930 | 1,865 | 1,929 | +60 | +3.2% | 548,800 |
2019/01/24 | 1,826 | 1,875 | 1,802 | 1,869 | +43 | +2.4% | 425,200 |
2019/01/23 | 1,820 | 1,842 | 1,818 | 1,826 | -9 | -0.5% | 248,800 |
2019/01/22 | 1,869 | 1,869 | 1,827 | 1,835 | -33 | -1.8% | 324,200 |
2019/01/21 | 1,870 | 1,886 | 1,859 | 1,868 | +23 | +1.2% | 336,500 |
2019/01/18 | 1,843 | 1,861 | 1,836 | 1,845 | -4 | -0.2% | 370,100 |
2019/01/17 | 1,822 | 1,850 | 1,820 | 1,849 | +32 | +1.8% | 806,800 |
2019/01/16 | 1,826 | 1,852 | 1,816 | 1,817 | -17 | -0.9% | 620,400 |
2019/01/15 | 1,761 | 1,842 | 1,761 | 1,834 | +46 | +2.6% | 519,500 |
2019/01/11 | 1,814 | 1,821 | 1,784 | 1,788 | -26 | -1.4% | 365,500 |
2019/01/10 | 1,825 | 1,835 | 1,810 | 1,814 | -41 | -2.2% | 230,200 |
2019/01/09 | 1,865 | 1,880 | 1,846 | 1,855 | +8 | +0.4% | 331,700 |
2019/01/08 | 1,844 | 1,865 | 1,835 | 1,847 | +42 | +2.3% | 445,500 |
2019/01/07 | 1,818 | 1,831 | 1,796 | 1,805 | +67 | +3.9% | 409,700 |
2019/01/04 | 1,725 | 1,750 | 1,708 | 1,738 | -2 | -0.1% | 430,300 |
1351~
1400
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