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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,803 | 2,827 | 2,798 | 2,824 | +21 | +0.7% | 117,900 |
2017/12/21 | 2,768 | 2,812 | 2,760 | 2,803 | +27 | +1% | 122,800 |
2017/12/20 | 2,786 | 2,793 | 2,770 | 2,776 | -17 | -0.6% | 223,700 |
2017/12/19 | 2,800 | 2,820 | 2,780 | 2,793 | -1 | ±0% | 148,100 |
2017/12/18 | 2,800 | 2,812 | 2,790 | 2,794 | +11 | +0.4% | 173,000 |
2017/12/15 | 2,759 | 2,792 | 2,744 | 2,783 | +8 | +0.3% | 228,200 |
2017/12/14 | 2,800 | 2,804 | 2,762 | 2,775 | ±0 | ±0% | 236,600 |
2017/12/13 | 2,773 | 2,790 | 2,766 | 2,775 | +7 | +0.3% | 205,100 |
2017/12/12 | 2,768 | 2,782 | 2,757 | 2,768 | +1 | ±0% | 311,900 |
2017/12/11 | 2,776 | 2,786 | 2,747 | 2,767 | -27 | -1% | 311,800 |
2017/12/08 | 2,742 | 2,795 | 2,742 | 2,794 | +19 | +0.7% | 311,200 |
2017/12/07 | 2,752 | 2,796 | 2,752 | 2,775 | +33 | +1.2% | 208,300 |
2017/12/06 | 2,740 | 2,762 | 2,723 | 2,742 | -9 | -0.3% | 316,100 |
2017/12/05 | 2,721 | 2,759 | 2,711 | 2,751 | +3 | +0.1% | 280,900 |
2017/12/04 | 2,778 | 2,795 | 2,740 | 2,748 | -9 | -0.3% | 416,500 |
2017/12/01 | 2,747 | 2,760 | 2,732 | 2,757 | +4 | +0.1% | 232,300 |
2017/11/30 | 2,705 | 2,754 | 2,675 | 2,753 | +20 | +0.7% | 426,000 |
2017/11/29 | 2,705 | 2,736 | 2,693 | 2,733 | +67 | +2.5% | 246,200 |
2017/11/28 | 2,660 | 2,676 | 2,647 | 2,666 | -9 | -0.3% | 317,600 |
2017/11/27 | 2,714 | 2,717 | 2,662 | 2,675 | -33 | -1.2% | 276,400 |
2017/11/24 | 2,692 | 2,713 | 2,672 | 2,708 | +6 | +0.2% | 450,000 |
2017/11/22 | 2,685 | 2,707 | 2,674 | 2,702 | +39 | +1.5% | 389,900 |
2017/11/21 | 2,637 | 2,674 | 2,628 | 2,663 | +47 | +1.8% | 370,800 |
2017/11/20 | 2,616 | 2,624 | 2,579 | 2,616 | -27 | -1% | 439,200 |
2017/11/17 | 2,616 | 2,684 | 2,608 | 2,643 | +79 | +3.1% | 1,085,100 |
2017/11/16 | 2,520 | 2,588 | 2,512 | 2,564 | +194 | +8.2% | 817,800 |
2017/11/15 | 2,392 | 2,401 | 2,360 | 2,370 | -44 | -1.8% | 292,000 |
2017/11/14 | 2,436 | 2,440 | 2,412 | 2,414 | -32 | -1.3% | 308,100 |
2017/11/13 | 2,450 | 2,461 | 2,441 | 2,446 | -29 | -1.2% | 201,000 |
2017/11/10 | 2,465 | 2,498 | 2,462 | 2,475 | -16 | -0.6% | 213,700 |
2017/11/09 | 2,515 | 2,528 | 2,462 | 2,491 | -36 | -1.4% | 415,600 |
2017/11/08 | 2,555 | 2,565 | 2,519 | 2,527 | -3 | -0.1% | 403,600 |
2017/11/07 | 2,454 | 2,531 | 2,451 | 2,530 | +78 | +3.2% | 767,400 |
2017/11/06 | 2,448 | 2,483 | 2,442 | 2,452 | +41 | +1.7% | 546,900 |
2017/11/02 | 2,349 | 2,414 | 2,336 | 2,411 | +88 | +3.8% | 648,800 |
2017/11/01 | 2,328 | 2,329 | 2,291 | 2,323 | +27 | +1.2% | 502,200 |
2017/10/31 | 2,283 | 2,304 | 2,267 | 2,296 | -16 | -0.7% | 405,400 |
2017/10/30 | 2,308 | 2,324 | 2,286 | 2,312 | -14 | -0.6% | 1,158,600 |
2017/10/27 | 2,250 | 2,326 | 2,241 | 2,326 | +88 | +3.9% | 483,400 |
2017/10/26 | 2,241 | 2,253 | 2,225 | 2,238 | ±0 | ±0% | 362,300 |
2017/10/25 | 2,264 | 2,281 | 2,235 | 2,238 | -10 | -0.4% | 444,400 |
2017/10/24 | 2,244 | 2,261 | 2,240 | 2,248 | +2 | +0.1% | 166,800 |
2017/10/23 | 2,269 | 2,269 | 2,236 | 2,246 | +9 | +0.4% | 141,600 |
2017/10/20 | 2,229 | 2,241 | 2,211 | 2,237 | -5 | -0.2% | 129,400 |
2017/10/19 | 2,257 | 2,269 | 2,237 | 2,242 | +1 | ±0% | 207,800 |
2017/10/18 | 2,238 | 2,249 | 2,231 | 2,241 | +8 | +0.4% | 137,700 |
2017/10/17 | 2,247 | 2,249 | 2,222 | 2,233 | +4 | +0.2% | 154,900 |
2017/10/16 | 2,233 | 2,250 | 2,216 | 2,229 | -8 | -0.4% | 211,300 |
2017/10/13 | 2,179 | 2,248 | 2,179 | 2,237 | +60 | +2.8% | 351,200 |
2017/10/12 | 2,185 | 2,188 | 2,168 | 2,177 | -7 | -0.3% | 187,900 |
1651~
1700
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