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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,044 | 4,071 | 3,983 | 4,034 | -26 | -0.6% | 360,200 |
| 2024/06/25 | 4,075 | 4,075 | 4,015 | 4,060 | -26 | -0.6% | 270,500 |
| 2024/06/24 | 4,065 | 4,124 | 4,052 | 4,086 | +10 | +0.2% | 321,300 |
| 2024/06/21 | 4,158 | 4,189 | 4,066 | 4,076 | -28 | -0.7% | 408,500 |
| 2024/06/20 | 4,110 | 4,172 | 4,071 | 4,104 | +15 | +0.4% | 293,400 |
| 2024/06/19 | 4,098 | 4,141 | 4,061 | 4,089 | +23 | +0.6% | 269,900 |
| 2024/06/18 | 4,024 | 4,086 | 4,007 | 4,066 | +112 | +2.8% | 258,900 |
| 2024/06/17 | 3,971 | 3,976 | 3,888 | 3,954 | -35 | -0.9% | 280,100 |
| 2024/06/14 | 3,837 | 4,007 | 3,821 | 3,989 | +167 | +4.4% | 610,500 |
| 2024/06/13 | 3,918 | 3,930 | 3,800 | 3,822 | -61 | -1.6% | 300,500 |
| 2024/06/12 | 3,904 | 3,918 | 3,845 | 3,883 | -50 | -1.3% | 379,300 |
| 2024/06/11 | 3,873 | 3,975 | 3,857 | 3,933 | +68 | +1.8% | 297,200 |
| 2024/06/10 | 3,850 | 3,891 | 3,813 | 3,865 | +55 | +1.4% | 278,700 |
| 2024/06/07 | 3,840 | 3,874 | 3,794 | 3,810 | -61 | -1.6% | 453,400 |
| 2024/06/06 | 3,907 | 3,907 | 3,822 | 3,871 | -19 | -0.5% | 564,500 |
| 2024/06/05 | 3,864 | 3,914 | 3,845 | 3,890 | +32 | +0.8% | 562,600 |
| 2024/06/04 | 3,750 | 3,879 | 3,742 | 3,858 | +123 | +3.3% | 658,700 |
| 2024/06/03 | 3,700 | 3,810 | 3,695 | 3,735 | +62 | +1.7% | 554,700 |
| 2024/05/31 | 3,545 | 3,694 | 3,494 | 3,673 | +257 | +7.5% | 1,577,600 |
| 2024/05/30 | 3,347 | 3,416 | 3,326 | 3,416 | +29 | +0.9% | 623,200 |
| 2024/05/29 | 3,404 | 3,441 | 3,380 | 3,387 | +11 | +0.3% | 567,700 |
| 2024/05/28 | 3,381 | 3,419 | 3,351 | 3,376 | -75 | -2.2% | 542,500 |
| 2024/05/27 | 3,463 | 3,484 | 3,430 | 3,451 | -12 | -0.3% | 558,000 |
| 2024/05/24 | 3,495 | 3,536 | 3,439 | 3,463 | -116 | -3.2% | 706,700 |
| 2024/05/23 | 3,528 | 3,582 | 3,475 | 3,579 | +36 | +1% | 527,300 |
| 2024/05/22 | 3,676 | 3,699 | 3,535 | 3,543 | -132 | -3.6% | 539,700 |
| 2024/05/21 | 3,708 | 3,731 | 3,670 | 3,675 | -19 | -0.5% | 400,600 |
| 2024/05/20 | 3,663 | 3,702 | 3,650 | 3,694 | +20 | +0.5% | 493,200 |
| 2024/05/17 | 3,700 | 3,706 | 3,631 | 3,674 | -44 | -1.2% | 628,500 |
| 2024/05/16 | 3,797 | 3,810 | 3,701 | 3,718 | -79 | -2.1% | 1,082,800 |
| 2024/05/15 | 3,820 | 3,887 | 3,635 | 3,797 | -303 | -7.4% | 1,646,700 |
| 2024/05/14 | 4,122 | 4,165 | 4,052 | 4,100 | +11 | +0.3% | 499,400 |
| 2024/05/13 | 4,107 | 4,123 | 4,002 | 4,089 | -37 | -0.9% | 449,400 |
| 2024/05/10 | 4,069 | 4,174 | 4,069 | 4,126 | +67 | +1.7% | 442,000 |
| 2024/05/09 | 3,972 | 4,106 | 3,942 | 4,059 | +122 | +3.1% | 408,600 |
| 2024/05/08 | 4,044 | 4,051 | 3,927 | 3,937 | -97 | -2.4% | 415,400 |
| 2024/05/07 | 4,080 | 4,084 | 4,005 | 4,034 | -27 | -0.7% | 431,500 |
| 2024/05/02 | 3,980 | 4,099 | 3,966 | 4,061 | +15 | +0.4% | 546,400 |
| 2024/05/01 | 4,054 | 4,070 | 3,986 | 4,046 | -78 | -1.9% | 571,800 |
| 2024/04/30 | 4,179 | 4,180 | 4,060 | 4,124 | +15 | +0.4% | 561,600 |
| 2024/04/26 | 4,092 | 4,179 | 4,046 | 4,109 | +33 | +0.8% | 839,600 |
| 2024/04/25 | 4,227 | 4,266 | 4,076 | 4,076 | -221 | -5.1% | 828,200 |
| 2024/04/24 | 4,252 | 4,305 | 4,151 | 4,297 | +67 | +1.6% | 500,100 |
| 2024/04/23 | 4,240 | 4,306 | 4,190 | 4,230 | -35 | -0.8% | 614,500 |
| 2024/04/22 | 4,321 | 4,403 | 4,212 | 4,265 | -20 | -0.5% | 508,000 |
| 2024/04/19 | 4,436 | 4,559 | 4,207 | 4,285 | -143 | -3.2% | 763,300 |
| 2024/04/18 | 4,425 | 4,461 | 4,372 | 4,428 | -18 | -0.4% | 511,400 |
| 2024/04/17 | 4,507 | 4,508 | 4,310 | 4,446 | -131 | -2.9% | 727,600 |
| 2024/04/16 | 4,726 | 4,747 | 4,529 | 4,577 | -208 | -4.3% | 481,100 |
| 2024/04/15 | 4,817 | 4,832 | 4,726 | 4,785 | +15 | +0.3% | 397,000 |
101～
150
件表示中 / 3585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 | 362,300円 | +1.4% | -5.6% | 1.49% | 15.44倍 | 0.57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」 |
| スクエニＨＤ | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23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 |
| 富士ソフト | 955,000円 | +5.4% | +10.8% | 0.44% | 28.66倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| 日テレＨＤ | 225,000円 | +4.4% | -3.0% | 1.78% | 16.11倍 | 0.59倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＫＡＤＯＫＡＷＡ | 412,800円 | +5.3% | -19.9% | 0.73% | 61.68倍 | 2.92倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
