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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 1,900 | 1,913 | 1,886 | 1,905 | -14 | -0.7% | 464,100 |
2017/05/17 | 1,955 | 1,964 | 1,917 | 1,919 | -26 | -1.3% | 284,700 |
2017/05/16 | 1,936 | 1,951 | 1,934 | 1,945 | +17 | +0.9% | 297,700 |
2017/05/15 | 1,921 | 1,946 | 1,917 | 1,928 | -4 | -0.2% | 489,300 |
2017/05/12 | 1,950 | 1,967 | 1,923 | 1,932 | -36 | -1.8% | 538,200 |
2017/05/11 | 2,000 | 2,000 | 1,961 | 1,968 | -32 | -1.6% | 590,200 |
2017/05/10 | 2,044 | 2,046 | 1,993 | 2,000 | -48 | -2.3% | 327,800 |
2017/05/09 | 2,047 | 2,064 | 2,042 | 2,048 | +4 | +0.2% | 355,800 |
2017/05/08 | 2,034 | 2,052 | 2,023 | 2,044 | +46 | +2.3% | 324,000 |
2017/05/02 | 1,989 | 2,001 | 1,986 | 1,998 | +25 | +1.3% | 252,100 |
2017/05/01 | 1,978 | 1,979 | 1,967 | 1,973 | -5 | -0.3% | 186,000 |
2017/04/28 | 1,981 | 1,990 | 1,976 | 1,978 | -12 | -0.6% | 264,400 |
2017/04/27 | 2,006 | 2,006 | 1,984 | 1,990 | -16 | -0.8% | 234,600 |
2017/04/26 | 2,017 | 2,019 | 1,999 | 2,006 | +7 | +0.4% | 145,200 |
2017/04/25 | 1,997 | 2,004 | 1,980 | 1,999 | +6 | +0.3% | 291,700 |
2017/04/24 | 2,000 | 2,006 | 1,987 | 1,993 | +19 | +1% | 201,100 |
2017/04/21 | 1,982 | 1,982 | 1,957 | 1,974 | +24 | +1.2% | 271,400 |
2017/04/20 | 1,932 | 1,963 | 1,932 | 1,950 | +17 | +0.9% | 307,100 |
2017/04/19 | 1,925 | 1,940 | 1,916 | 1,933 | -11 | -0.6% | 234,900 |
2017/04/18 | 1,932 | 1,951 | 1,925 | 1,944 | +24 | +1.3% | 266,400 |
2017/04/17 | 1,896 | 1,925 | 1,896 | 1,920 | +17 | +0.9% | 130,500 |
2017/04/14 | 1,910 | 1,914 | 1,899 | 1,903 | -10 | -0.5% | 169,200 |
2017/04/13 | 1,928 | 1,935 | 1,907 | 1,913 | -32 | -1.6% | 323,100 |
2017/04/12 | 1,949 | 1,955 | 1,938 | 1,945 | -30 | -1.5% | 249,900 |
2017/04/11 | 1,970 | 1,984 | 1,964 | 1,975 | -5 | -0.3% | 184,400 |
2017/04/10 | 2,006 | 2,012 | 1,972 | 1,980 | -14 | -0.7% | 319,000 |
2017/04/07 | 1,975 | 2,009 | 1,972 | 1,994 | +29 | +1.5% | 305,600 |
2017/04/06 | 2,011 | 2,015 | 1,958 | 1,965 | -47 | -2.3% | 374,100 |
2017/04/05 | 2,013 | 2,034 | 2,011 | 2,012 | +11 | +0.5% | 358,500 |
2017/04/04 | 2,015 | 2,025 | 1,990 | 2,001 | -11 | -0.5% | 347,000 |
2017/04/03 | 2,011 | 2,025 | 1,992 | 2,012 | +24 | +1.2% | 300,300 |
2017/03/31 | 2,019 | 2,025 | 1,985 | 1,988 | -12 | -0.6% | 482,200 |
2017/03/30 | 2,003 | 2,023 | 1,994 | 2,000 | -1 | ±0% | 354,000 |
2017/03/29 | 2,009 | 2,016 | 1,985 | 2,001 | +4 | +0.2% | 293,400 |
2017/03/28 | 1,982 | 1,997 | 1,980 | 1,997 | +48 | +2.5% | 369,600 |
2017/03/27 | 1,960 | 1,968 | 1,947 | 1,949 | -29 | -1.5% | 235,700 |
2017/03/24 | 1,972 | 1,987 | 1,961 | 1,978 | +12 | +0.6% | 308,400 |
2017/03/23 | 1,989 | 1,989 | 1,956 | 1,966 | -29 | -1.5% | 281,700 |
2017/03/22 | 2,000 | 2,019 | 1,992 | 1,995 | -41 | -2% | 246,200 |
2017/03/21 | 2,037 | 2,057 | 2,031 | 2,036 | -18 | -0.9% | 305,100 |
2017/03/17 | 2,057 | 2,060 | 2,040 | 2,054 | -22 | -1.1% | 310,200 |
2017/03/16 | 2,050 | 2,078 | 2,042 | 2,076 | +13 | +0.6% | 407,300 |
2017/03/15 | 2,078 | 2,082 | 2,053 | 2,063 | -11 | -0.5% | 439,600 |
2017/03/14 | 2,085 | 2,085 | 2,066 | 2,074 | -14 | -0.7% | 170,700 |
2017/03/13 | 2,087 | 2,100 | 2,075 | 2,088 | +1 | ±0% | 315,100 |
2017/03/10 | 2,090 | 2,098 | 2,056 | 2,087 | +14 | +0.7% | 399,500 |
2017/03/09 | 2,094 | 2,094 | 2,069 | 2,073 | -11 | -0.5% | 158,200 |
2017/03/08 | 2,089 | 2,097 | 2,063 | 2,084 | -5 | -0.2% | 300,200 |
2017/03/07 | 2,084 | 2,106 | 2,076 | 2,089 | +20 | +1% | 526,900 |
2017/03/06 | 2,069 | 2,078 | 2,056 | 2,069 | -11 | -0.5% | 227,300 |
1801~
1850
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