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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,400 | 2,417 | 2,376 | 2,388 | -33 | -1.4% | 268,400 |
2018/05/23 | 2,404 | 2,429 | 2,401 | 2,421 | +5 | +0.2% | 228,300 |
2018/05/22 | 2,400 | 2,421 | 2,367 | 2,416 | -5 | -0.2% | 249,200 |
2018/05/21 | 2,427 | 2,448 | 2,417 | 2,421 | -18 | -0.7% | 213,900 |
2018/05/18 | 2,448 | 2,461 | 2,432 | 2,439 | +7 | +0.3% | 261,300 |
2018/05/17 | 2,479 | 2,479 | 2,424 | 2,432 | -64 | -2.6% | 366,100 |
2018/05/16 | 2,489 | 2,515 | 2,484 | 2,496 | +3 | +0.1% | 300,100 |
2018/05/15 | 2,480 | 2,510 | 2,460 | 2,493 | +37 | +1.5% | 454,800 |
2018/05/14 | 2,423 | 2,463 | 2,395 | 2,456 | +75 | +3.1% | 368,900 |
2018/05/11 | 2,303 | 2,406 | 2,257 | 2,381 | +28 | +1.2% | 901,400 |
2018/05/10 | 2,351 | 2,356 | 2,323 | 2,353 | -44 | -1.8% | 458,100 |
2018/05/09 | 2,387 | 2,397 | 2,354 | 2,397 | +10 | +0.4% | 338,800 |
2018/05/08 | 2,379 | 2,407 | 2,370 | 2,387 | +6 | +0.3% | 281,600 |
2018/05/07 | 2,420 | 2,420 | 2,362 | 2,381 | -35 | -1.4% | 241,600 |
2018/05/02 | 2,427 | 2,448 | 2,394 | 2,416 | -1 | ±0% | 170,800 |
2018/05/01 | 2,425 | 2,425 | 2,389 | 2,417 | -17 | -0.7% | 266,500 |
2018/04/27 | 2,427 | 2,438 | 2,409 | 2,434 | +53 | +2.2% | 468,100 |
2018/04/26 | 2,364 | 2,389 | 2,347 | 2,381 | +38 | +1.6% | 289,800 |
2018/04/25 | 2,338 | 2,352 | 2,323 | 2,343 | -23 | -1% | 221,800 |
2018/04/24 | 2,345 | 2,369 | 2,332 | 2,366 | +21 | +0.9% | 134,600 |
2018/04/23 | 2,364 | 2,384 | 2,338 | 2,345 | -15 | -0.6% | 212,500 |
2018/04/20 | 2,380 | 2,398 | 2,352 | 2,360 | +2 | +0.1% | 213,100 |
2018/04/19 | 2,365 | 2,373 | 2,333 | 2,358 | +8 | +0.3% | 359,800 |
2018/04/18 | 2,310 | 2,357 | 2,305 | 2,350 | +56 | +2.4% | 504,100 |
2018/04/17 | 2,280 | 2,322 | 2,275 | 2,294 | +19 | +0.8% | 411,400 |
2018/04/16 | 2,245 | 2,280 | 2,218 | 2,275 | +35 | +1.6% | 258,700 |
2018/04/13 | 2,239 | 2,253 | 2,213 | 2,240 | +17 | +0.8% | 410,900 |
2018/04/12 | 2,223 | 2,243 | 2,215 | 2,223 | +12 | +0.5% | 331,200 |
2018/04/11 | 2,277 | 2,286 | 2,189 | 2,211 | -70 | -3.1% | 338,000 |
2018/04/10 | 2,285 | 2,301 | 2,268 | 2,281 | +13 | +0.6% | 210,000 |
2018/04/09 | 2,277 | 2,283 | 2,240 | 2,268 | -20 | -0.9% | 279,800 |
2018/04/06 | 2,309 | 2,332 | 2,265 | 2,288 | +11 | +0.5% | 492,600 |
2018/04/05 | 2,230 | 2,292 | 2,223 | 2,277 | +47 | +2.1% | 400,200 |
2018/04/04 | 2,209 | 2,244 | 2,198 | 2,230 | +9 | +0.4% | 248,700 |
2018/04/03 | 2,194 | 2,232 | 2,192 | 2,221 | -7 | -0.3% | 228,100 |
2018/04/02 | 2,246 | 2,274 | 2,227 | 2,228 | -29 | -1.3% | 226,800 |
2018/03/30 | 2,237 | 2,262 | 2,208 | 2,257 | +23 | +1% | 569,600 |
2018/03/29 | 2,246 | 2,256 | 2,206 | 2,234 | -15 | -0.7% | 1,567,400 |
2018/03/28 | 2,195 | 2,261 | 2,193 | 2,249 | +19 | +0.9% | 555,100 |
2018/03/27 | 2,203 | 2,232 | 2,155 | 2,230 | +50 | +2.3% | 912,300 |
2018/03/26 | 2,179 | 2,213 | 2,152 | 2,180 | -20 | -0.9% | 449,600 |
2018/03/23 | 2,239 | 2,269 | 2,189 | 2,200 | -89 | -3.9% | 550,700 |
2018/03/22 | 2,275 | 2,292 | 2,251 | 2,289 | -11 | -0.5% | 350,900 |
2018/03/20 | 2,287 | 2,311 | 2,269 | 2,300 | -7 | -0.3% | 643,400 |
2018/03/19 | 2,299 | 2,326 | 2,295 | 2,307 | -3 | -0.1% | 418,000 |
2018/03/16 | 2,316 | 2,339 | 2,298 | 2,310 | +1 | ±0% | 377,200 |
2018/03/15 | 2,291 | 2,323 | 2,249 | 2,309 | +18 | +0.8% | 448,900 |
2018/03/14 | 2,274 | 2,316 | 2,272 | 2,291 | +2 | +0.1% | 391,600 |
2018/03/13 | 2,265 | 2,292 | 2,248 | 2,289 | +34 | +1.5% | 423,500 |
2018/03/12 | 2,248 | 2,264 | 2,237 | 2,255 | +34 | +1.5% | 245,000 |
1551~
1600
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