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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,735 | 1,749 | 1,720 | 1,740 | -19 | -1.1% | 293,900 |
2018/12/27 | 1,705 | 1,765 | 1,705 | 1,759 | +108 | +6.5% | 380,300 |
2018/12/26 | 1,632 | 1,678 | 1,628 | 1,651 | +30 | +1.9% | 289,700 |
2018/12/25 | 1,692 | 1,692 | 1,612 | 1,621 | -100 | -5.8% | 310,400 |
2018/12/21 | 1,757 | 1,766 | 1,719 | 1,721 | -16 | -0.9% | 589,500 |
2018/12/20 | 1,760 | 1,770 | 1,725 | 1,737 | -42 | -2.4% | 471,000 |
2018/12/19 | 1,803 | 1,807 | 1,769 | 1,779 | -18 | -1% | 362,200 |
2018/12/18 | 1,851 | 1,851 | 1,795 | 1,797 | -73 | -3.9% | 524,600 |
2018/12/17 | 1,901 | 1,901 | 1,865 | 1,870 | -33 | -1.7% | 320,000 |
2018/12/14 | 1,932 | 1,949 | 1,901 | 1,903 | -41 | -2.1% | 461,700 |
2018/12/13 | 1,933 | 1,965 | 1,923 | 1,944 | +37 | +1.9% | 393,600 |
2018/12/12 | 1,909 | 1,915 | 1,896 | 1,907 | +24 | +1.3% | 355,800 |
2018/12/11 | 1,911 | 1,917 | 1,879 | 1,883 | -41 | -2.1% | 361,700 |
2018/12/10 | 1,964 | 1,964 | 1,918 | 1,924 | -57 | -2.9% | 248,800 |
2018/12/07 | 1,977 | 1,988 | 1,954 | 1,981 | +5 | +0.3% | 254,900 |
2018/12/06 | 2,011 | 2,025 | 1,960 | 1,976 | -67 | -3.3% | 355,300 |
2018/12/05 | 2,042 | 2,057 | 2,030 | 2,043 | -37 | -1.8% | 241,200 |
2018/12/04 | 2,169 | 2,186 | 2,080 | 2,080 | -77 | -3.6% | 331,000 |
2018/12/03 | 2,125 | 2,161 | 2,119 | 2,157 | +31 | +1.5% | 401,900 |
2018/11/30 | 2,097 | 2,132 | 2,088 | 2,126 | +31 | +1.5% | 181,300 |
2018/11/29 | 2,141 | 2,147 | 2,092 | 2,095 | -18 | -0.9% | 335,000 |
2018/11/28 | 2,098 | 2,127 | 2,074 | 2,113 | +34 | +1.6% | 364,400 |
2018/11/27 | 2,075 | 2,087 | 2,066 | 2,079 | -6 | -0.3% | 302,300 |
2018/11/26 | 2,071 | 2,096 | 2,063 | 2,085 | +40 | +2% | 265,200 |
2018/11/22 | 2,032 | 2,050 | 2,004 | 2,045 | +15 | +0.7% | 333,700 |
2018/11/21 | 1,990 | 2,035 | 1,984 | 2,030 | +8 | +0.4% | 369,000 |
2018/11/20 | 2,000 | 2,023 | 1,990 | 2,022 | +5 | +0.2% | 293,300 |
2018/11/19 | 2,010 | 2,018 | 1,994 | 2,017 | +9 | +0.4% | 171,900 |
2018/11/16 | 2,020 | 2,027 | 1,991 | 2,008 | -21 | -1% | 167,500 |
2018/11/15 | 2,001 | 2,031 | 1,995 | 2,029 | +15 | +0.7% | 180,000 |
2018/11/14 | 2,008 | 2,019 | 1,994 | 2,014 | +9 | +0.4% | 205,800 |
2018/11/13 | 2,020 | 2,032 | 1,987 | 2,005 | -45 | -2.2% | 344,800 |
2018/11/12 | 2,050 | 2,062 | 2,041 | 2,050 | -34 | -1.6% | 284,000 |
2018/11/09 | 2,061 | 2,090 | 2,060 | 2,084 | -7 | -0.3% | 436,800 |
2018/11/08 | 2,073 | 2,117 | 2,073 | 2,091 | +37 | +1.8% | 310,400 |
2018/11/07 | 2,073 | 2,086 | 2,046 | 2,054 | -10 | -0.5% | 367,200 |
2018/11/06 | 2,026 | 2,068 | 2,025 | 2,064 | +20 | +1% | 404,900 |
2018/11/05 | 2,102 | 2,121 | 2,044 | 2,044 | -108 | -5% | 551,100 |
2018/11/02 | 2,112 | 2,157 | 2,109 | 2,152 | +71 | +3.4% | 591,600 |
2018/11/01 | 2,104 | 2,130 | 2,074 | 2,081 | -17 | -0.8% | 360,000 |
2018/10/31 | 2,066 | 2,114 | 2,057 | 2,098 | +43 | +2.1% | 560,500 |
2018/10/30 | 2,073 | 2,098 | 2,055 | 2,055 | -13 | -0.6% | 1,985,100 |
2018/10/29 | 2,083 | 2,108 | 2,063 | 2,068 | -1 | ±0% | 326,700 |
2018/10/26 | 2,085 | 2,096 | 2,049 | 2,069 | -21 | -1% | 493,600 |
2018/10/25 | 2,120 | 2,155 | 2,090 | 2,090 | -68 | -3.2% | 409,900 |
2018/10/24 | 2,148 | 2,178 | 2,148 | 2,158 | -3 | -0.1% | 422,400 |
2018/10/23 | 2,210 | 2,214 | 2,156 | 2,161 | -61 | -2.7% | 480,100 |
2018/10/22 | 2,197 | 2,232 | 2,177 | 2,222 | +16 | +0.7% | 350,300 |
2018/10/19 | 2,186 | 2,216 | 2,170 | 2,206 | -16 | -0.7% | 404,300 |
2018/10/18 | 2,182 | 2,228 | 2,182 | 2,222 | +43 | +2% | 414,900 |
1401~
1450
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