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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 2,065 | 2,102 | 2,065 | 2,080 | +12 | +0.6% | 246,400 |
2017/03/02 | 2,077 | 2,080 | 2,066 | 2,068 | +21 | +1% | 183,600 |
2017/03/01 | 2,034 | 2,050 | 2,019 | 2,047 | +13 | +0.6% | 249,500 |
2017/02/28 | 2,058 | 2,081 | 2,033 | 2,034 | -17 | -0.8% | 266,300 |
2017/02/27 | 2,050 | 2,062 | 2,040 | 2,051 | -15 | -0.7% | 160,800 |
2017/02/24 | 2,050 | 2,077 | 2,049 | 2,066 | -6 | -0.3% | 183,900 |
2017/02/23 | 2,070 | 2,077 | 2,053 | 2,072 | +5 | +0.2% | 206,800 |
2017/02/22 | 2,049 | 2,070 | 2,046 | 2,067 | +15 | +0.7% | 141,200 |
2017/02/21 | 2,040 | 2,054 | 2,033 | 2,052 | +8 | +0.4% | 147,400 |
2017/02/20 | 2,008 | 2,048 | 2,002 | 2,044 | +25 | +1.2% | 182,400 |
2017/02/17 | 2,029 | 2,034 | 2,001 | 2,019 | -10 | -0.5% | 335,000 |
2017/02/16 | 2,025 | 2,038 | 2,016 | 2,029 | -3 | -0.1% | 170,100 |
2017/02/15 | 2,047 | 2,066 | 2,030 | 2,032 | -3 | -0.1% | 143,300 |
2017/02/14 | 2,066 | 2,069 | 2,034 | 2,035 | -21 | -1% | 178,800 |
2017/02/13 | 2,063 | 2,063 | 2,039 | 2,056 | +10 | +0.5% | 259,400 |
2017/02/10 | 2,030 | 2,056 | 2,026 | 2,046 | +51 | +2.6% | 247,500 |
2017/02/09 | 2,008 | 2,017 | 1,984 | 1,995 | -20 | -1% | 220,000 |
2017/02/08 | 1,990 | 2,016 | 1,969 | 2,015 | +21 | +1.1% | 299,300 |
2017/02/07 | 1,995 | 2,003 | 1,975 | 1,994 | -19 | -0.9% | 268,900 |
2017/02/06 | 2,030 | 2,032 | 1,998 | 2,013 | +8 | +0.4% | 438,400 |
2017/02/03 | 1,973 | 2,034 | 1,953 | 2,005 | +88 | +4.6% | 742,300 |
2017/02/02 | 2,000 | 2,000 | 1,907 | 1,917 | -66 | -3.3% | 881,100 |
2017/02/01 | 1,917 | 1,987 | 1,917 | 1,983 | +40 | +2.1% | 470,700 |
2017/01/31 | 1,917 | 1,948 | 1,917 | 1,943 | +6 | +0.3% | 204,500 |
2017/01/30 | 1,935 | 1,943 | 1,922 | 1,937 | -3 | -0.2% | 134,100 |
2017/01/27 | 1,950 | 1,955 | 1,929 | 1,940 | ±0 | ±0% | 185,200 |
2017/01/26 | 1,950 | 1,950 | 1,924 | 1,940 | +22 | +1.1% | 340,400 |
2017/01/25 | 1,965 | 1,976 | 1,916 | 1,918 | -9 | -0.5% | 212,000 |
2017/01/24 | 1,937 | 1,944 | 1,919 | 1,927 | +1 | +0.1% | 247,900 |
2017/01/23 | 1,916 | 1,940 | 1,902 | 1,926 | -26 | -1.3% | 270,700 |
2017/01/20 | 1,935 | 1,964 | 1,932 | 1,952 | +21 | +1.1% | 249,400 |
2017/01/19 | 1,951 | 1,965 | 1,925 | 1,931 | -3 | -0.2% | 383,000 |
2017/01/18 | 1,938 | 1,938 | 1,915 | 1,934 | -16 | -0.8% | 349,700 |
2017/01/17 | 1,980 | 1,995 | 1,945 | 1,950 | -29 | -1.5% | 408,900 |
2017/01/16 | 1,983 | 1,996 | 1,971 | 1,979 | -23 | -1.1% | 424,800 |
2017/01/13 | 1,976 | 2,002 | 1,973 | 2,002 | +31 | +1.6% | 331,000 |
2017/01/12 | 1,977 | 1,978 | 1,950 | 1,971 | -22 | -1.1% | 419,900 |
2017/01/11 | 2,000 | 2,007 | 1,981 | 1,993 | +9 | +0.5% | 354,200 |
2017/01/10 | 1,998 | 1,999 | 1,971 | 1,984 | -14 | -0.7% | 369,100 |
2017/01/06 | 1,961 | 2,008 | 1,960 | 1,998 | +41 | +2.1% | 504,800 |
2017/01/05 | 1,930 | 1,964 | 1,911 | 1,957 | +45 | +2.4% | 418,100 |
2017/01/04 | 1,860 | 1,918 | 1,846 | 1,912 | +42 | +2.2% | 428,500 |
2016/12/30 | 1,865 | 1,882 | 1,857 | 1,870 | -7 | -0.4% | 178,500 |
2016/12/29 | 1,901 | 1,901 | 1,869 | 1,877 | -25 | -1.3% | 243,700 |
2016/12/28 | 1,898 | 1,913 | 1,881 | 1,902 | +13 | +0.7% | 188,700 |
2016/12/27 | 1,900 | 1,902 | 1,883 | 1,889 | ±0 | ±0% | 146,900 |
2016/12/26 | 1,899 | 1,899 | 1,881 | 1,889 | +2 | +0.1% | 158,800 |
2016/12/22 | 1,870 | 1,894 | 1,867 | 1,887 | +17 | +0.9% | 303,000 |
2016/12/21 | 1,874 | 1,887 | 1,867 | 1,870 | +2 | +0.1% | 343,900 |
2016/12/20 | 1,866 | 1,879 | 1,860 | 1,868 | -2 | -0.1% | 333,800 |
1851~
1900
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