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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 2,240 | 2,273 | 2,218 | 2,237 | -63 | -2.7% | 481,100 |
2018/08/02 | 2,329 | 2,360 | 2,291 | 2,300 | -31 | -1.3% | 543,600 |
2018/08/01 | 2,322 | 2,337 | 2,311 | 2,331 | +15 | +0.6% | 251,900 |
2018/07/31 | 2,324 | 2,346 | 2,286 | 2,316 | -32 | -1.4% | 422,400 |
2018/07/30 | 2,327 | 2,356 | 2,309 | 2,348 | +14 | +0.6% | 235,100 |
2018/07/27 | 2,350 | 2,360 | 2,319 | 2,334 | +11 | +0.5% | 272,600 |
2018/07/26 | 2,338 | 2,349 | 2,298 | 2,323 | -17 | -0.7% | 542,500 |
2018/07/25 | 2,316 | 2,343 | 2,301 | 2,340 | +32 | +1.4% | 350,000 |
2018/07/24 | 2,355 | 2,355 | 2,302 | 2,308 | -21 | -0.9% | 204,800 |
2018/07/23 | 2,348 | 2,383 | 2,320 | 2,329 | -5 | -0.2% | 222,400 |
2018/07/20 | 2,352 | 2,369 | 2,322 | 2,334 | -36 | -1.5% | 219,600 |
2018/07/19 | 2,353 | 2,370 | 2,343 | 2,370 | +8 | +0.3% | 190,900 |
2018/07/18 | 2,349 | 2,390 | 2,345 | 2,362 | -1 | ±0% | 183,200 |
2018/07/17 | 2,367 | 2,386 | 2,353 | 2,363 | -10 | -0.4% | 317,200 |
2018/07/13 | 2,356 | 2,390 | 2,346 | 2,373 | +36 | +1.5% | 231,800 |
2018/07/12 | 2,336 | 2,357 | 2,333 | 2,337 | +6 | +0.3% | 188,400 |
2018/07/11 | 2,329 | 2,350 | 2,300 | 2,331 | -34 | -1.4% | 191,700 |
2018/07/10 | 2,400 | 2,401 | 2,365 | 2,365 | -35 | -1.5% | 208,300 |
2018/07/09 | 2,385 | 2,415 | 2,380 | 2,400 | +34 | +1.4% | 189,000 |
2018/07/06 | 2,357 | 2,378 | 2,357 | 2,366 | +41 | +1.8% | 223,000 |
2018/07/05 | 2,353 | 2,358 | 2,306 | 2,325 | -25 | -1.1% | 255,100 |
2018/07/04 | 2,320 | 2,352 | 2,315 | 2,350 | +6 | +0.3% | 247,600 |
2018/07/03 | 2,413 | 2,427 | 2,333 | 2,344 | -79 | -3.3% | 358,200 |
2018/07/02 | 2,472 | 2,493 | 2,418 | 2,423 | -65 | -2.6% | 197,100 |
2018/06/29 | 2,473 | 2,503 | 2,466 | 2,488 | +28 | +1.1% | 225,400 |
2018/06/28 | 2,501 | 2,510 | 2,435 | 2,460 | -50 | -2% | 404,000 |
2018/06/27 | 2,517 | 2,553 | 2,508 | 2,510 | +9 | +0.4% | 276,200 |
2018/06/26 | 2,468 | 2,508 | 2,468 | 2,501 | +10 | +0.4% | 331,700 |
2018/06/25 | 2,471 | 2,496 | 2,451 | 2,491 | +33 | +1.3% | 292,100 |
2018/06/22 | 2,398 | 2,462 | 2,397 | 2,458 | +39 | +1.6% | 312,000 |
2018/06/21 | 2,444 | 2,449 | 2,407 | 2,419 | -52 | -2.1% | 369,800 |
2018/06/20 | 2,439 | 2,475 | 2,400 | 2,471 | +37 | +1.5% | 291,700 |
2018/06/19 | 2,470 | 2,489 | 2,428 | 2,434 | -46 | -1.9% | 191,400 |
2018/06/18 | 2,523 | 2,523 | 2,466 | 2,480 | -44 | -1.7% | 166,500 |
2018/06/15 | 2,538 | 2,549 | 2,520 | 2,524 | +5 | +0.2% | 246,800 |
2018/06/14 | 2,545 | 2,573 | 2,519 | 2,519 | ±0 | ±0% | 461,100 |
2018/06/13 | 2,446 | 2,531 | 2,443 | 2,519 | +86 | +3.5% | 411,100 |
2018/06/12 | 2,459 | 2,459 | 2,418 | 2,433 | +44 | +1.8% | 385,200 |
2018/06/11 | 2,376 | 2,410 | 2,365 | 2,389 | +54 | +2.3% | 314,200 |
2018/06/08 | 2,327 | 2,365 | 2,327 | 2,335 | -9 | -0.4% | 448,600 |
2018/06/07 | 2,327 | 2,353 | 2,315 | 2,344 | +13 | +0.6% | 305,500 |
2018/06/06 | 2,304 | 2,332 | 2,288 | 2,331 | +12 | +0.5% | 332,700 |
2018/06/05 | 2,317 | 2,324 | 2,300 | 2,319 | -15 | -0.6% | 165,100 |
2018/06/04 | 2,327 | 2,349 | 2,319 | 2,334 | +41 | +1.8% | 162,800 |
2018/06/01 | 2,298 | 2,308 | 2,283 | 2,293 | -14 | -0.6% | 255,900 |
2018/05/31 | 2,332 | 2,335 | 2,292 | 2,307 | -33 | -1.4% | 312,800 |
2018/05/30 | 2,280 | 2,344 | 2,280 | 2,340 | +21 | +0.9% | 326,600 |
2018/05/29 | 2,315 | 2,343 | 2,307 | 2,319 | -26 | -1.1% | 172,100 |
2018/05/28 | 2,354 | 2,359 | 2,335 | 2,345 | -7 | -0.3% | 141,800 |
2018/05/25 | 2,381 | 2,388 | 2,346 | 2,352 | -36 | -1.5% | 296,300 |
1501~
1550
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