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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 2,158 | 2,181 | 2,139 | 2,179 | +37 | +1.7% | 440,100 |
2018/10/16 | 2,126 | 2,151 | 2,122 | 2,142 | -4 | -0.2% | 333,300 |
2018/10/15 | 2,159 | 2,173 | 2,140 | 2,146 | -48 | -2.2% | 407,200 |
2018/10/12 | 2,203 | 2,229 | 2,191 | 2,194 | -12 | -0.5% | 414,500 |
2018/10/11 | 2,243 | 2,258 | 2,179 | 2,206 | -87 | -3.8% | 571,900 |
2018/10/10 | 2,305 | 2,343 | 2,288 | 2,293 | +17 | +0.7% | 586,100 |
2018/10/09 | 2,310 | 2,321 | 2,257 | 2,276 | -52 | -2.2% | 563,600 |
2018/10/05 | 2,305 | 2,347 | 2,305 | 2,328 | -5 | -0.2% | 353,200 |
2018/10/04 | 2,335 | 2,365 | 2,323 | 2,333 | -7 | -0.3% | 585,100 |
2018/10/03 | 2,378 | 2,389 | 2,337 | 2,340 | -16 | -0.7% | 358,500 |
2018/10/02 | 2,364 | 2,377 | 2,351 | 2,356 | +16 | +0.7% | 423,900 |
2018/10/01 | 2,319 | 2,350 | 2,303 | 2,340 | -24 | -1% | 258,000 |
2018/09/28 | 2,380 | 2,390 | 2,359 | 2,364 | -14 | -0.6% | 590,500 |
2018/09/27 | 2,416 | 2,424 | 2,375 | 2,378 | -35 | -1.5% | 252,000 |
2018/09/26 | 2,396 | 2,429 | 2,388 | 2,413 | ±0 | ±0% | 380,900 |
2018/09/25 | 2,379 | 2,413 | 2,379 | 2,413 | +50 | +2.1% | 411,100 |
2018/09/21 | 2,366 | 2,380 | 2,351 | 2,363 | +17 | +0.7% | 337,500 |
2018/09/20 | 2,374 | 2,375 | 2,339 | 2,346 | +4 | +0.2% | 224,500 |
2018/09/19 | 2,345 | 2,356 | 2,316 | 2,342 | +50 | +2.2% | 255,400 |
2018/09/18 | 2,269 | 2,298 | 2,248 | 2,292 | +13 | +0.6% | 390,000 |
2018/09/14 | 2,263 | 2,297 | 2,260 | 2,279 | +39 | +1.7% | 328,600 |
2018/09/13 | 2,239 | 2,296 | 2,227 | 2,240 | +26 | +1.2% | 317,400 |
2018/09/12 | 2,219 | 2,240 | 2,178 | 2,214 | -26 | -1.2% | 457,500 |
2018/09/11 | 2,201 | 2,247 | 2,197 | 2,240 | +13 | +0.6% | 237,200 |
2018/09/10 | 2,233 | 2,250 | 2,222 | 2,227 | -13 | -0.6% | 291,200 |
2018/09/07 | 2,214 | 2,248 | 2,214 | 2,240 | -24 | -1.1% | 252,400 |
2018/09/06 | 2,288 | 2,289 | 2,252 | 2,264 | -44 | -1.9% | 231,400 |
2018/09/05 | 2,314 | 2,321 | 2,290 | 2,308 | -1 | ±0% | 282,800 |
2018/09/04 | 2,314 | 2,322 | 2,279 | 2,309 | -39 | -1.7% | 381,100 |
2018/09/03 | 2,341 | 2,353 | 2,326 | 2,348 | +5 | +0.2% | 177,700 |
2018/08/31 | 2,323 | 2,359 | 2,323 | 2,343 | +9 | +0.4% | 187,500 |
2018/08/30 | 2,355 | 2,358 | 2,321 | 2,334 | +3 | +0.1% | 136,000 |
2018/08/29 | 2,324 | 2,343 | 2,323 | 2,331 | +12 | +0.5% | 192,200 |
2018/08/28 | 2,355 | 2,358 | 2,314 | 2,319 | -23 | -1% | 149,100 |
2018/08/27 | 2,295 | 2,356 | 2,283 | 2,342 | +52 | +2.3% | 229,200 |
2018/08/24 | 2,243 | 2,298 | 2,243 | 2,290 | +73 | +3.3% | 333,800 |
2018/08/23 | 2,220 | 2,232 | 2,209 | 2,217 | +2 | +0.1% | 273,000 |
2018/08/22 | 2,192 | 2,217 | 2,187 | 2,215 | +10 | +0.5% | 329,900 |
2018/08/21 | 2,198 | 2,220 | 2,179 | 2,205 | -5 | -0.2% | 184,000 |
2018/08/20 | 2,214 | 2,225 | 2,198 | 2,210 | -31 | -1.4% | 304,700 |
2018/08/17 | 2,233 | 2,245 | 2,233 | 2,241 | +1 | ±0% | 233,100 |
2018/08/16 | 2,240 | 2,251 | 2,217 | 2,240 | -22 | -1% | 272,800 |
2018/08/15 | 2,258 | 2,276 | 2,247 | 2,262 | -46 | -2% | 448,600 |
2018/08/14 | 2,266 | 2,316 | 2,266 | 2,308 | +42 | +1.9% | 257,300 |
2018/08/13 | 2,280 | 2,295 | 2,253 | 2,266 | -38 | -1.6% | 284,600 |
2018/08/10 | 2,324 | 2,324 | 2,295 | 2,304 | -20 | -0.9% | 264,700 |
2018/08/09 | 2,300 | 2,342 | 2,296 | 2,324 | +17 | +0.7% | 343,800 |
2018/08/08 | 2,303 | 2,342 | 2,303 | 2,307 | -6 | -0.3% | 217,400 |
2018/08/07 | 2,278 | 2,317 | 2,277 | 2,313 | +57 | +2.5% | 229,800 |
2018/08/06 | 2,218 | 2,276 | 2,218 | 2,256 | +19 | +0.8% | 288,700 |
1451~
1500
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